TLSNY(TLSNY)
TLSNY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.73 | $10.81 | $10.65 | $10.81 | 73,824 |
| 5/20/2026 | $10.87 | $10.91 | $10.82 | $10.82 | 39,013 |
| 5/19/2026 | $10.76 | $10.82 | $10.72 | $10.80 | 133,400 |
| 5/18/2026 | $10.57 | $10.68 | $10.57 | $10.65 | 80,124 |
| 5/15/2026 | $10.47 | $10.47 | $10.38 | $10.43 | 65,000 |
| 5/14/2026 | $10.19 | $10.70 | $10.19 | $10.51 | 45,812 |
| 5/13/2026 | $10.43 | $10.98 | $10.36 | $10.61 | 75,721 |
| 5/12/2026 | $10.50 | $10.60 | $10.43 | $10.57 | 117,100 |
| 5/11/2026 | $10.60 | $10.61 | $10.50 | $10.60 | 89,808 |
| 5/8/2026 | $10.55 | $10.55 | $10.46 | $10.50 | 47,700 |
| 5/7/2026 | $10.54 | $10.54 | $10.41 | $10.43 | 63,800 |
| 5/6/2026 | $10.63 | $10.69 | $10.63 | $10.66 | 31,400 |
| 5/5/2026 | $10.57 | $10.57 | $10.52 | $10.53 | 43,348 |
| 5/4/2026 | $10.25 | $10.30 | $10.23 | $10.25 | 92,524 |
| 5/1/2026 | $10.41 | $10.57 | $10.41 | $10.51 | 57,613 |
| 4/30/2026 | $10.10 | $10.47 | $9.89 | $10.46 | 53,145 |
| 4/29/2026 | $10.09 | $10.17 | $10.04 | $10.06 | 49,536 |
| 4/28/2026 | $10.05 | $10.12 | $10.04 | $10.10 | 62,121 |
| 4/27/2026 | $10.21 | $10.21 | $10.06 | $10.07 | 72,042 |
| 4/24/2026 | $10.48 | $10.48 | $10.33 | $10.37 | 47,929 |
| 4/23/2026 | $10.21 | $10.29 | $10.17 | $10.27 | 48,500 |
| 4/22/2026 | $10.07 | $10.09 | $9.99 | $10.04 | 34,034 |
| 4/21/2026 | $10.09 | $10.09 | $9.95 | $9.95 | 47,832 |
| 4/20/2026 | $10.19 | $10.26 | $10.17 | $10.23 | 43,213 |
| 4/17/2026 | $10.01 | $10.12 | $9.95 | $10.05 | 47,900 |
| 4/16/2026 | $10.13 | $10.16 | $10.08 | $10.12 | 65,339 |
| 4/15/2026 | $10.34 | $10.37 | $10.24 | $10.28 | 102,700 |
| 4/14/2026 | $10.39 | $10.52 | $10.32 | $10.38 | 32,100 |
| 4/13/2026 | $10.60 | $10.63 | $10.38 | $10.38 | 32,240 |
| 4/10/2026 | $10.60 | $10.60 | $10.47 | $10.60 | 18,200 |
| 4/9/2026 | $10.50 | $10.60 | $10.38 | $10.51 | 29,300 |
| 4/8/2026 | $10.49 | $10.60 | $10.39 | $10.60 | 37,034 |
| 4/7/2026 | $10.25 | $10.37 | $10.13 | $10.31 | 80,343 |
| 4/6/2026 | $9.98 | $10.58 | $9.98 | $10.18 | 48,700 |
| 4/2/2026 | $10.79 | $10.79 | $10.15 | $10.38 | 34,744 |
| 4/1/2026 | $10.15 | $10.19 | $10.08 | $10.10 | 47,611 |
| 3/31/2026 | $10.14 | $10.28 | $10.05 | $10.28 | 92,222 |
| 3/30/2026 | $10.00 | $10.05 | $9.93 | $10.03 | 56,113 |
| 3/27/2026 | $10.04 | $10.04 | $9.92 | $9.92 | 42,200 |
| 3/26/2026 | $10.00 | $10.04 | $9.97 | $9.97 | 31,423 |
| 3/25/2026 | $10.00 | $10.05 | $9.95 | $10.01 | 44,700 |
| 3/24/2026 | $9.86 | $10.06 | $9.86 | $9.99 | 80,800 |
| 3/23/2026 | $9.79 | $9.92 | $9.73 | $9.78 | 63,800 |
| 3/20/2026 | $10.02 | $10.04 | $9.85 | $9.89 | 46,900 |
| 3/19/2026 | $9.98 | $10.21 | $9.97 | $10.05 | 26,300 |
| 3/18/2026 | $10.05 | $10.18 | $10.00 | $10.03 | 38,500 |
| 3/17/2026 | $10.31 | $10.31 | $10.25 | $10.28 | 79,200 |
| 3/16/2026 | $10.12 | $10.24 | $10.10 | $10.23 | 35,500 |
| 3/13/2026 | $10.08 | $10.14 | $9.90 | $9.92 | 54,444 |
| 3/12/2026 | $9.96 | $9.98 | $9.89 | $9.95 | 35,500 |
| 3/11/2026 | $10.12 | $10.17 | $10.10 | $10.14 | 30,300 |
| 3/10/2026 | $10.22 | $10.30 | $10.17 | $10.19 | 52,900 |
| 3/9/2026 | $9.97 | $10.08 | $9.86 | $10.03 | 38,100 |
| 3/6/2026 | $9.85 | $10.14 | $9.85 | $10.11 | 42,321 |
| 3/5/2026 | $9.96 | $9.99 | $9.90 | $9.98 | 37,400 |
| 3/4/2026 | $10.01 | $10.04 | $9.95 | $10.01 | 42,541 |
| 3/3/2026 | $9.70 | $9.81 | $9.65 | $9.80 | 39,100 |
| 3/2/2026 | $10.05 | $10.06 | $9.95 | $9.99 | 29,139 |
| 2/27/2026 | $10.17 | $10.26 | $10.16 | $10.25 | 32,500 |
| 2/26/2026 | $10.12 | $10.14 | $10.01 | $10.01 | 32,444 |
| 2/25/2026 | $10.17 | $10.26 | $10.12 | $10.25 | 34,100 |
| 2/24/2026 | $10.12 | $10.18 | $10.09 | $10.11 | 84,200 |
| 2/23/2026 | $9.99 | $10.05 | $9.99 | $10.05 | 59,500 |