TLSS(TLSS)
TLSS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.22 | $0.30 | $0.22 | $0.30 | 828 |
| 11/12/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 1,287 |
| 11/11/2026 | $0.40 | $0.40 | $0.22 | $0.40 | 1,684 |
| 11/10/2026 | $0.40 | $0.40 | $0.21 | $0.40 | 8,493 |
| 11/9/2026 | $0.54 | $0.54 | $0.40 | $0.52 | 6,381 |
| 11/6/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 274 |
| 11/5/2026 | $0.14 | $0.14 | $0.14 | $0.14 | - |
| 11/4/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 340 |
| 11/3/2026 | $0.06 | $0.10 | $0.06 | $0.10 | 1,143 |
| 11/2/2026 | $0.20 | $0.20 | $0.20 | $0.20 | - |
| 10/30/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 321 |
| 10/29/2026 | $0.20 | $0.20 | $0.20 | $0.20 | - |
| 10/28/2026 | $0.20 | $0.20 | $0.20 | $0.20 | - |
| 10/27/2026 | $0.20 | $0.20 | $0.20 | $0.20 | - |
| 10/26/2026 | $0.09 | $0.20 | $0.09 | $0.20 | 391 |
| 10/23/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 10/22/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 271 |
| 10/21/2026 | $0.06 | $0.06 | $0.06 | $0.06 | - |
| 10/20/2026 | $0.06 | $0.06 | $0.06 | $0.06 | - |
| 10/19/2026 | $0.79 | $0.79 | $0.06 | $0.06 | 908 |
| 10/16/2026 | $0.86 | $0.86 | $0.85 | $0.85 | 878 |
| 10/15/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 257 |
| 10/14/2026 | $0.06 | $0.20 | $0.06 | $0.20 | 522 |
| 10/13/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 10/12/2026 | $0.05 | $0.31 | $0.05 | $0.30 | 1,370 |
| 10/9/2026 | $0.06 | $0.06 | $0.05 | $0.05 | 3.71M |
| 10/8/2026 | $0.02 | $0.90 | $0.02 | $0.05 | 3.71M |
| 10/7/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 4,202 |
| 10/6/2026 | $0.01 | $0.30 | $0.01 | $0.30 | 3.71M |
| 10/5/2026 | $0.30 | $0.30 | $0.01 | $0.01 | 1,782 |
| 10/2/2026 | $0.00 | $0.10 | $0.00 | $0.01 | 1,141 |
| 10/1/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 1,749 |
| 9/30/2026 | $1.00 | $1.00 | $0.50 | $0.50 | 227 |
| 9/29/2026 | $1.00 | $1.00 | $0.50 | $0.50 | 441 |
| 9/28/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/25/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/24/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/23/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/22/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 373 |
| 9/21/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/18/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 50 |
| 9/17/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 4 |
| 9/16/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 1,226 |
| 9/15/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 8 |
| 9/14/2026 | $0.50 | $0.75 | $0.50 | $0.50 | 44 |
| 9/11/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 47 |
| 9/10/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 9/9/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 146 |
| 9/8/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 75 |
| 9/4/2026 | $1.00 | $1.00 | $0.50 | $0.50 | 1,010 |
| 9/3/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 79 |
| 9/2/2026 | $1.00 | $1.00 | $0.50 | $1.00 | 307 |
| 9/1/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 10 |
| 8/31/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 649 |
| 8/28/2026 | $1.00 | $1.00 | $0.50 | $0.50 | 97 |
| 8/27/2026 | $1.00 | $1.00 | $0.50 | $0.50 | 160 |
| 8/26/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 12 |
| 8/25/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 40 |
| 8/24/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 606 |
| 8/21/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 175 |
| 8/20/2026 | $0.50 | $1.00 | $0.50 | $0.50 | 27 |
| 8/19/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 429 |
| 8/18/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 415 |
| 8/17/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 443 |
Latest close Refreshed daily after the closeAbout this data
Explore More
TLSS Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
