TLTZY(TLTZY)
TLTZY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $9.76 | $9.76 | $9.74 | $9.74 | 5,233 |
| 5/21/2026 | $9.79 | $9.97 | $9.66 | $9.89 | 52,100 |
| 5/20/2026 | $9.98 | $10.00 | $9.83 | $9.96 | 73,500 |
| 5/19/2026 | $10.09 | $10.18 | $9.88 | $10.10 | 86,900 |
| 5/18/2026 | $9.83 | $10.11 | $9.66 | $9.97 | 89,916 |
| 5/15/2026 | $9.76 | $9.93 | $9.37 | $9.55 | 40,723 |
| 5/14/2026 | $9.98 | $10.13 | $9.75 | $9.77 | 60,007 |
| 5/13/2026 | $10.20 | $10.20 | $9.76 | $9.92 | 52,400 |
| 5/12/2026 | $9.76 | $10.49 | $9.76 | $10.27 | 195,145 |
| 5/11/2026 | $10.14 | $10.95 | $9.96 | $10.03 | 134,313 |
| 5/8/2026 | $9.99 | $10.20 | $9.93 | $9.94 | 89,619 |
| 5/7/2026 | $9.91 | $10.00 | $9.91 | $9.97 | 102,700 |
| 5/6/2026 | $10.08 | $10.30 | $10.08 | $10.21 | 32,700 |
| 5/5/2026 | $9.98 | $10.03 | $9.89 | $9.97 | 57,800 |
| 5/4/2026 | $9.98 | $10.05 | $9.89 | $9.96 | 62,601 |
| 5/1/2026 | $10.00 | $10.60 | $10.00 | $10.30 | 21,830 |
| 4/30/2026 | $10.47 | $10.54 | $10.22 | $10.31 | 107,300 |
| 4/29/2026 | $9.96 | $10.16 | $9.83 | $9.92 | 249,234 |
| 4/28/2026 | $9.99 | $10.17 | $9.92 | $10.00 | 87,500 |
| 4/27/2026 | $10.01 | $10.45 | $9.96 | $10.05 | 96,000 |
| 4/24/2026 | $10.40 | $10.40 | $10.11 | $10.17 | 33,820 |
| 4/23/2026 | $10.21 | $10.29 | $10.12 | $10.14 | 76,906 |
| 4/22/2026 | $10.30 | $10.30 | $10.22 | $10.28 | 31,908 |
| 4/21/2026 | $10.23 | $10.92 | $9.95 | $9.95 | 58,600 |
| 4/20/2026 | $10.26 | $10.39 | $10.15 | $10.29 | 90,700 |
| 4/17/2026 | $10.19 | $10.36 | $10.08 | $10.32 | 45,500 |
| 4/16/2026 | $10.31 | $10.72 | $10.27 | $10.64 | 73,500 |
| 4/15/2026 | $10.46 | $10.54 | $10.41 | $10.50 | 40,400 |
| 4/14/2026 | $10.51 | $10.75 | $10.51 | $10.62 | 22,400 |
| 4/13/2026 | $10.51 | $11.09 | $10.49 | $10.76 | 46,400 |
| 4/10/2026 | $10.60 | $10.68 | $10.51 | $10.62 | 9,500 |
| 4/9/2026 | $10.39 | $10.62 | $10.39 | $10.62 | 39,222 |
| 4/8/2026 | $10.56 | $10.75 | $10.56 | $10.75 | 28,135 |
| 4/7/2026 | $10.34 | $10.46 | $10.26 | $10.45 | 88,336 |
| 4/6/2026 | $10.79 | $10.79 | $10.22 | $10.52 | 36,638 |
| 4/2/2026 | $10.43 | $11.10 | $10.02 | $11.10 | 34,800 |
| 4/1/2026 | $9.98 | $10.41 | $9.98 | $10.36 | 39,909 |
| 3/31/2026 | $10.17 | $10.30 | $10.14 | $10.28 | 45,103 |
| 3/30/2026 | $10.04 | $10.23 | $9.98 | $10.04 | 119,100 |
| 3/27/2026 | $10.00 | $10.17 | $9.93 | $9.93 | 67,500 |
| 3/26/2026 | $10.12 | $10.24 | $10.04 | $10.08 | 99,423 |
| 3/25/2026 | $10.10 | $10.77 | $10.03 | $10.08 | 50,846 |
| 3/24/2026 | $9.89 | $10.20 | $9.89 | $10.15 | 21,746 |
| 3/23/2026 | $9.52 | $10.40 | $9.52 | $10.14 | 37,222 |
| 3/20/2026 | $10.06 | $10.49 | $9.96 | $10.21 | 64,647 |
| 3/19/2026 | $10.07 | $10.90 | $10.07 | $10.65 | 37,710 |
| 3/18/2026 | $10.17 | $10.65 | $10.15 | $10.49 | 23,226 |
| 3/17/2026 | $10.64 | $10.91 | $10.45 | $10.55 | 47,700 |
| 3/16/2026 | $10.73 | $10.94 | $10.21 | $10.64 | 49,500 |
| 3/13/2026 | $10.34 | $10.62 | $10.00 | $10.34 | 37,600 |
| 3/12/2026 | $10.14 | $11.00 | $9.97 | $11.00 | 24,934 |
| 3/11/2026 | $10.44 | $10.56 | $10.33 | $10.50 | 44,128 |
| 3/10/2026 | $11.05 | $11.05 | $10.40 | $10.50 | 36,200 |
| 3/9/2026 | $10.22 | $10.79 | $10.06 | $10.19 | 24,519 |
| 3/6/2026 | $10.14 | $10.50 | $10.14 | $10.38 | 33,000 |
| 3/5/2026 | $10.24 | $10.50 | $10.12 | $10.50 | 27,200 |
| 3/4/2026 | $10.46 | $11.48 | $10.46 | $10.70 | 62,200 |
| 3/3/2026 | $10.01 | $10.40 | $9.61 | $10.30 | 24,645 |
| 3/2/2026 | $10.45 | $11.38 | $10.28 | $10.74 | 59,800 |
| 2/27/2026 | $10.95 | $10.97 | $10.46 | $10.70 | 47,011 |
| 2/26/2026 | $10.88 | $10.88 | $10.31 | $10.50 | 29,400 |
| 2/25/2026 | $10.46 | $10.85 | $10.46 | $10.63 | 18,800 |
| 2/24/2026 | $10.45 | $10.86 | $10.43 | $10.86 | 21,841 |
| 2/23/2026 | $10.49 | $11.61 | $10.49 | $11.30 | 12,246 |