TLSNY(TLSNY)
TLSNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $9.15 | $9.15 | $9.12 | $9.12 | 920 |
| 9/25/2026 | $9.14 | $9.19 | $9.13 | $9.18 | 62,000 |
| 9/24/2026 | $9.19 | $9.19 | $9.09 | $9.11 | 118,002 |
| 9/23/2026 | $9.08 | $9.13 | $9.03 | $9.12 | 123,016 |
| 9/22/2026 | $9.32 | $9.32 | $9.22 | $9.27 | 109,900 |
| 9/21/2026 | $9.38 | $9.44 | $9.35 | $9.42 | 94,628 |
| 9/18/2026 | $9.30 | $9.33 | $9.25 | $9.30 | 56,300 |
| 9/17/2026 | $9.76 | $9.76 | $9.68 | $9.68 | 43,437 |
| 9/16/2026 | $9.70 | $9.75 | $9.60 | $9.63 | 35,100 |
| 9/15/2026 | $9.57 | $9.60 | $9.55 | $9.59 | 52,929 |
| 9/14/2026 | $9.57 | $9.58 | $9.50 | $9.54 | 79,400 |
| 9/11/2026 | $9.47 | $9.48 | $9.34 | $9.34 | 74,600 |
| 9/10/2026 | $9.32 | $9.39 | $9.32 | $9.35 | 44,800 |
| 9/9/2026 | $9.34 | $9.34 | $9.25 | $9.27 | 66,100 |
| 9/8/2026 | $9.29 | $9.36 | $9.29 | $9.34 | 59,700 |
| 9/4/2026 | $9.16 | $9.25 | $9.16 | $9.22 | 92,110 |
| 9/3/2026 | $9.31 | $9.34 | $9.25 | $9.28 | 66,300 |
| 9/2/2026 | $9.03 | $9.22 | $9.03 | $9.20 | 140,512 |
| 9/1/2026 | $9.06 | $9.10 | $9.05 | $9.06 | 93,444 |
| 8/31/2026 | $9.13 | $9.13 | $9.05 | $9.07 | 81,446 |
| 8/28/2026 | $9.11 | $9.15 | $9.06 | $9.07 | 97,200 |
| 8/27/2026 | $9.03 | $9.10 | $9.03 | $9.07 | 59,045 |
| 8/26/2026 | $9.14 | $9.17 | $9.13 | $9.15 | 35,300 |
| 8/25/2026 | $9.24 | $9.28 | $9.21 | $9.28 | 40,815 |
| 8/24/2026 | $9.08 | $9.18 | $9.06 | $9.17 | 55,940 |
| 8/21/2026 | $9.17 | $9.18 | $9.13 | $9.14 | 50,400 |
| 8/20/2026 | $9.17 | $9.20 | $9.13 | $9.14 | 79,900 |
| 8/19/2026 | $9.18 | $9.25 | $9.18 | $9.21 | 46,828 |
| 8/18/2026 | $9.15 | $9.16 | $9.12 | $9.12 | 86,521 |
| 8/17/2026 | $9.11 | $9.12 | $9.06 | $9.08 | 116,300 |
| 8/14/2026 | $9.16 | $9.22 | $9.16 | $9.20 | 86,900 |
| 8/13/2026 | $9.04 | $9.07 | $9.00 | $9.02 | 87,000 |
| 8/12/2026 | $9.02 | $9.04 | $8.94 | $8.94 | 67,300 |
| 8/11/2026 | $9.02 | $9.03 | $8.98 | $8.99 | 77,520 |
| 8/10/2026 | $8.99 | $8.99 | $8.92 | $8.93 | 125,900 |
| 8/7/2026 | $9.14 | $9.18 | $9.13 | $9.15 | 71,200 |
| 8/6/2026 | $9.20 | $9.21 | $9.17 | $9.20 | 108,400 |
| 8/5/2026 | $9.15 | $9.15 | $8.99 | $9.05 | 69,706 |
| 8/4/2026 | $9.22 | $9.23 | $9.12 | $9.19 | 65,847 |
| 8/3/2026 | $9.27 | $9.28 | $9.19 | $9.20 | 131,517 |
| 7/31/2026 | $9.15 | $9.25 | $9.09 | $9.25 | 77,734 |
| 7/30/2026 | $9.35 | $9.39 | $9.32 | $9.39 | 135,700 |
| 7/29/2026 | $9.30 | $9.37 | $9.28 | $9.37 | 39,300 |
| 7/28/2026 | $9.37 | $9.39 | $9.35 | $9.38 | 97,615 |
| 7/27/2026 | $9.17 | $9.24 | $9.17 | $9.22 | 138,100 |
| 7/24/2026 | $9.16 | $9.23 | $9.12 | $9.15 | 151,548 |
| 7/23/2026 | $9.06 | $9.16 | $9.06 | $9.08 | 115,841 |
| 7/22/2026 | $9.28 | $9.34 | $9.26 | $9.34 | 44,100 |
| 7/21/2026 | $9.21 | $9.23 | $9.16 | $9.21 | 104,248 |
| 7/20/2026 | $9.28 | $9.30 | $9.22 | $9.30 | 145,000 |
| 7/17/2026 | $9.54 | $9.56 | $9.47 | $9.48 | 112,100 |
| 7/16/2026 | $9.29 | $9.32 | $9.21 | $9.28 | 89,822 |
| 7/15/2026 | $9.49 | $9.54 | $9.49 | $9.50 | 70,316 |
| 7/14/2026 | $9.68 | $9.74 | $9.59 | $9.65 | 143,319 |
| 7/13/2026 | $9.58 | $9.58 | $9.54 | $9.55 | 148,300 |
| 7/10/2026 | $9.40 | $9.41 | $9.36 | $9.39 | 113,942 |
| 7/9/2026 | $9.26 | $9.34 | $9.25 | $9.30 | 136,200 |
| 7/8/2026 | $9.30 | $9.33 | $9.23 | $9.31 | 116,400 |
| 7/7/2026 | $9.31 | $9.35 | $9.19 | $9.19 | 239,626 |
| 7/6/2026 | $9.24 | $9.26 | $9.15 | $9.21 | 151,518 |
| 7/2/2026 | $9.40 | $9.44 | $9.33 | $9.37 | 94,016 |
| 7/1/2026 | $9.35 | $9.39 | $9.32 | $9.33 | 178,000 |
| 6/30/2026 | $9.69 | $9.72 | $9.66 | $9.71 | 131,900 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
