TLYS(TLYS)
TLYS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.29 | $4.30 | $4.01 | $4.06 | 159,422 |
| 5/19/2026 | $4.35 | $4.48 | $4.28 | $4.34 | 205,200 |
| 5/18/2026 | $4.04 | $4.55 | $4.04 | $4.36 | 230,200 |
| 5/15/2026 | $4.07 | $4.21 | $3.98 | $4.04 | 158,900 |
| 5/14/2026 | $3.62 | $4.07 | $3.57 | $4.07 | 165,665 |
| 5/13/2026 | $3.89 | $3.99 | $3.54 | $3.62 | 287,400 |
| 5/12/2026 | $3.86 | $3.91 | $3.81 | $3.91 | 124,798 |
| 5/11/2026 | $4.21 | $4.28 | $3.87 | $3.91 | 205,263 |
| 5/8/2026 | $4.19 | $4.24 | $4.04 | $4.22 | 139,100 |
| 5/7/2026 | $4.20 | $4.24 | $4.01 | $4.16 | 124,940 |
| 5/6/2026 | $4.39 | $4.44 | $4.24 | $4.24 | 124,300 |
| 5/5/2026 | $4.56 | $4.70 | $4.39 | $4.40 | 171,045 |
| 5/4/2026 | $4.40 | $4.64 | $4.36 | $4.54 | 317,212 |
| 5/1/2026 | $4.09 | $4.41 | $4.06 | $4.40 | 159,831 |
| 4/30/2026 | $3.89 | $4.15 | $3.86 | $4.07 | 158,143 |
| 4/29/2026 | $3.83 | $4.03 | $3.79 | $3.93 | 188,283 |
| 4/28/2026 | $3.70 | $3.89 | $3.70 | $3.82 | 161,100 |
| 4/27/2026 | $3.97 | $3.97 | $3.67 | $3.68 | 323,800 |
| 4/24/2026 | $4.32 | $4.35 | $3.99 | $3.99 | 458,300 |
| 4/23/2026 | $4.92 | $4.96 | $4.12 | $4.27 | 815,030 |
| 4/22/2026 | $5.11 | $5.35 | $4.89 | $4.93 | 396,871 |
| 4/21/2026 | $5.45 | $5.54 | $5.06 | $5.06 | 424,017 |
| 4/20/2026 | $5.19 | $5.52 | $5.19 | $5.39 | 779,158 |
| 4/17/2026 | $5.08 | $5.33 | $5.06 | $5.15 | 303,269 |
| 4/16/2026 | $5.15 | $5.28 | $5.10 | $5.10 | 203,608 |
| 4/15/2026 | $5.10 | $5.21 | $4.94 | $5.18 | 426,600 |
| 4/14/2026 | $5.10 | $5.30 | $5.01 | $5.12 | 529,400 |
| 4/13/2026 | $4.94 | $5.19 | $4.81 | $5.10 | 362,030 |
| 4/10/2026 | $4.98 | $5.13 | $4.62 | $5.05 | 486,400 |
| 4/9/2026 | $4.71 | $5.22 | $4.63 | $5.03 | 1.09M |
| 4/8/2026 | $4.69 | $4.80 | $4.50 | $4.70 | 299,246 |
| 4/7/2026 | $4.41 | $4.76 | $4.40 | $4.60 | 681,100 |
| 4/6/2026 | $4.19 | $4.47 | $4.13 | $4.40 | 635,700 |
| 4/2/2026 | $4.18 | $4.22 | $4.12 | $4.20 | 196,400 |
| 4/1/2026 | $4.07 | $4.33 | $3.86 | $4.20 | 540,429 |
| 3/31/2026 | $4.08 | $4.12 | $3.95 | $4.05 | 279,535 |
| 3/30/2026 | $4.00 | $4.19 | $3.66 | $3.96 | 459,050 |
| 3/27/2026 | $4.16 | $4.25 | $4.03 | $4.09 | 421,144 |
| 3/26/2026 | $4.08 | $4.37 | $4.00 | $4.20 | 764,840 |
| 3/25/2026 | $4.16 | $4.29 | $4.01 | $4.15 | 627,300 |
| 3/24/2026 | $3.97 | $4.47 | $3.91 | $4.20 | 992,400 |
| 3/23/2026 | $3.79 | $4.14 | $3.72 | $4.01 | 765,500 |
| 3/20/2026 | $3.66 | $3.94 | $3.47 | $3.69 | 730,800 |
| 3/19/2026 | $3.54 | $3.68 | $3.37 | $3.67 | 510,700 |
| 3/18/2026 | $2.80 | $3.60 | $2.80 | $3.57 | 1.97M |
| 3/17/2026 | $2.72 | $2.93 | $2.51 | $2.89 | 904,711 |
| 3/16/2026 | $2.71 | $2.90 | $2.58 | $2.72 | 1.61M |
| 3/13/2026 | $2.41 | $2.90 | $2.38 | $2.69 | 4.25M |
| 3/12/2026 | $2.60 | $2.73 | $2.25 | $2.40 | 47.17M |
| 3/11/2026 | $1.64 | $1.67 | $1.55 | $1.63 | 13.78M |
| 3/10/2026 | $1.58 | $1.61 | $1.52 | $1.58 | 32,200 |
| 3/9/2026 | $1.46 | $1.60 | $1.37 | $1.57 | 70,700 |
| 3/6/2026 | $1.47 | $1.49 | $1.42 | $1.49 | 46,710 |
| 3/5/2026 | $1.47 | $1.49 | $1.43 | $1.48 | 35,309 |
| 3/4/2026 | $1.46 | $1.52 | $1.46 | $1.48 | 32,400 |
| 3/3/2026 | $1.31 | $1.43 | $1.31 | $1.42 | 34,400 |
| 3/2/2026 | $1.48 | $1.48 | $1.37 | $1.38 | 22,137 |
| 2/27/2026 | $1.39 | $1.50 | $1.39 | $1.44 | 74,716 |
| 2/26/2026 | $1.45 | $1.46 | $1.40 | $1.43 | 24,700 |
| 2/25/2026 | $1.38 | $1.47 | $1.37 | $1.42 | 38,100 |
| 2/24/2026 | $1.40 | $1.46 | $1.35 | $1.38 | 48,810 |
| 2/23/2026 | $1.36 | $1.40 | $1.33 | $1.40 | 40,236 |
| 2/20/2026 | $1.35 | $1.41 | $1.35 | $1.39 | 48,112 |