TSLP(TSLP)
TSLP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $16.71 | $16.94 | $16.59 | $16.75 | 13,500 |
| 7/16/2026 | $17.23 | $17.35 | $16.97 | $17.19 | 6,964 |
| 7/15/2026 | $17.53 | $17.97 | $17.28 | $17.37 | 10,500 |
| 7/14/2026 | $17.51 | $17.70 | $17.37 | $17.47 | 20,859 |
| 7/13/2026 | $17.86 | $17.86 | $17.27 | $17.36 | 31,401 |
| 7/10/2026 | $18.20 | $18.25 | $17.95 | $17.96 | 30,100 |
| 7/9/2026 | $17.31 | $17.99 | $17.26 | $17.95 | 17,405 |
| 7/8/2026 | $17.57 | $17.57 | $17.20 | $17.35 | 5,800 |
| 7/7/2026 | $18.95 | $18.95 | $18.10 | $18.15 | 19,100 |
| 7/6/2026 | $17.68 | $18.99 | $17.62 | $18.99 | 20,350 |
| 7/2/2026 | $19.21 | $19.21 | $17.51 | $17.68 | 35,635 |
| 7/1/2026 | $19.03 | $19.49 | $18.95 | $19.22 | 14,200 |
| 6/30/2026 | $18.29 | $19.20 | $18.29 | $19.03 | 26,545 |
| 6/29/2026 | $17.19 | $18.65 | $17.19 | $18.60 | 22,700 |
| 6/26/2026 | $16.48 | $17.43 | $16.48 | $17.11 | 6,411 |
| 6/25/2026 | $16.76 | $16.97 | $16.69 | $16.83 | 8,400 |
| 6/24/2026 | $17.26 | $17.26 | $16.67 | $16.88 | 13,300 |
| 6/23/2026 | $17.55 | $17.55 | $17.11 | $17.14 | 18,448 |
| 6/22/2026 | $18.11 | $18.67 | $18.11 | $18.29 | 13,102 |
| 6/18/2026 | $18.03 | $18.10 | $17.41 | $18.09 | 10,100 |
| 6/17/2026 | $18.10 | $18.24 | $17.75 | $17.80 | 6,909 |
| 6/16/2026 | $18.23 | $18.52 | $18.10 | $18.31 | 4,909 |
| 6/15/2026 | $18.57 | $18.71 | $18.41 | $18.57 | 5,629 |
| 6/12/2026 | $17.99 | $18.32 | $17.48 | $18.32 | 10,348 |
| 6/11/2026 | $17.39 | $17.99 | $17.25 | $17.99 | 7,900 |
| 6/10/2026 | $17.67 | $17.84 | $17.10 | $17.14 | 19,543 |
| 6/9/2026 | $19.01 | $19.01 | $17.33 | $17.90 | 10,324 |
| 6/8/2026 | $17.90 | $18.74 | $17.90 | $18.51 | 18,859 |
| 6/5/2026 | $19.18 | $19.29 | $17.46 | $17.64 | 37,432 |
| 6/4/2026 | $19.20 | $19.38 | $19.00 | $19.04 | 8,788 |
| 6/3/2026 | $19.18 | $19.74 | $19.00 | $19.30 | 9,400 |
| 6/2/2026 | $19.31 | $19.65 | $19.18 | $19.64 | 7,872 |
| 6/1/2026 | $19.92 | $19.92 | $19.27 | $19.27 | 15,037 |
| 5/29/2026 | $20.45 | $20.50 | $19.94 | $20.35 | 16,043 |
| 5/28/2026 | $20.46 | $20.70 | $20.42 | $20.66 | 7,100 |
| 5/27/2026 | $20.55 | $20.70 | $20.30 | $20.47 | 12,221 |
| 5/26/2026 | $19.90 | $20.15 | $19.80 | $20.08 | 7,502 |
| 5/22/2026 | $19.54 | $20.00 | $19.51 | $19.71 | 12,400 |
| 5/21/2026 | $19.57 | $19.72 | $19.17 | $19.31 | 6,800 |
| 5/20/2026 | $19.09 | $19.20 | $18.90 | $19.20 | 10,902 |
| 5/19/2026 | $18.49 | $18.68 | $18.21 | $18.65 | 4,800 |
| 5/18/2026 | $19.31 | $19.45 | $18.87 | $18.88 | 17,800 |
| 5/15/2026 | $20.09 | $20.09 | $19.59 | $19.59 | 17,860 |
| 5/14/2026 | $20.81 | $21.00 | $20.58 | $20.58 | 5,200 |
| 5/13/2026 | $20.26 | $21.11 | $20.03 | $20.73 | 33,591 |
| 5/12/2026 | $20.48 | $20.57 | $19.65 | $20.15 | 11,756 |
| 5/11/2026 | $19.60 | $20.85 | $19.30 | $20.67 | 40,158 |
| 5/8/2026 | $19.41 | $19.95 | $19.33 | $19.78 | 24,500 |
| 5/7/2026 | $18.94 | $19.31 | $18.79 | $19.10 | 32,645 |
| 5/6/2026 | $17.93 | $18.64 | $17.80 | $18.56 | 29,823 |
| 5/5/2026 | $18.64 | $19.00 | $18.39 | $18.46 | 42,449 |
| 5/4/2026 | $18.44 | $18.64 | $18.23 | $18.59 | 25,804 |
| 5/1/2026 | $18.19 | $18.77 | $17.92 | $18.48 | 8,500 |
| 4/30/2026 | $17.51 | $18.03 | $17.27 | $17.94 | 9,714 |
| 4/29/2026 | $17.42 | $17.52 | $17.37 | $17.51 | 11,900 |
| 4/28/2026 | $17.54 | $17.84 | $17.53 | $17.72 | 12,300 |
| 4/27/2026 | $17.49 | $17.90 | $17.02 | $17.79 | 24,134 |
| 4/24/2026 | $17.58 | $17.72 | $17.45 | $17.70 | 11,100 |
| 4/23/2026 | $17.68 | $18.05 | $17.33 | $17.54 | 19,200 |
| 4/22/2026 | $18.47 | $18.49 | $18.26 | $18.26 | 7,121 |
| 4/21/2026 | $18.64 | $18.64 | $18.18 | $18.26 | 29,000 |
| 4/20/2026 | $18.98 | $19.05 | $18.51 | $18.56 | 4,900 |