TSLR(TSLR)
TSLR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $19.09 | $19.12 | $17.61 | $18.02 | 870,326 |
| 11/12/2026 | $17.69 | $19.06 | $17.58 | $18.73 | 1.35M |
| 11/11/2026 | $17.75 | $18.52 | $17.71 | $18.09 | 683,000 |
| 11/10/2026 | $16.27 | $17.13 | $16.27 | $17.10 | 811,100 |
| 11/9/2026 | $15.46 | $17.30 | $15.46 | $16.96 | 755,100 |
| 11/6/2026 | $14.52 | $15.73 | $14.41 | $15.27 | 1.03M |
| 11/5/2026 | $16.91 | $16.93 | $13.59 | $14.07 | 1.83M |
| 11/4/2026 | $17.53 | $18.60 | $17.09 | $17.98 | 739,446 |
| 11/3/2026 | $20.03 | $20.03 | $19.08 | $19.24 | 517,506 |
| 11/2/2026 | $19.84 | $20.81 | $19.20 | $19.79 | 1.33M |
| 10/30/2026 | $18.73 | $19.82 | $18.22 | $19.42 | 887,909 |
| 10/29/2026 | $20.02 | $20.13 | $19.55 | $19.77 | 391,740 |
| 10/28/2026 | $20.54 | $20.54 | $19.20 | $19.92 | 632,722 |
| 10/27/2026 | $19.32 | $20.31 | $19.09 | $20.21 | 1.06M |
| 10/26/2026 | $18.04 | $19.23 | $18.01 | $18.74 | 1.25M |
| 10/23/2026 | $17.05 | $17.43 | $16.33 | $16.97 | 751,172 |
| 10/22/2026 | $17.20 | $18.52 | $17.14 | $17.21 | 2.09M |
| 10/21/2026 | $17.88 | $18.53 | $17.79 | $18.31 | 1.53M |
| 10/20/2026 | $16.82 | $17.50 | $16.26 | $17.19 | 643,072 |
| 10/19/2026 | $15.75 | $16.78 | $15.50 | $16.66 | 985,792 |
| 10/16/2026 | $16.74 | $16.88 | $15.03 | $15.49 | 1.69M |
| 10/15/2026 | $16.05 | $16.31 | $15.56 | $16.24 | 826,557 |
| 10/14/2026 | $17.01 | $17.01 | $16.34 | $16.64 | 857,600 |
| 10/13/2026 | $17.08 | $17.55 | $17.04 | $17.39 | 552,695 |
| 10/12/2026 | $18.05 | $18.08 | $17.61 | $17.66 | 817,808 |
| 10/9/2026 | $18.06 | $18.64 | $17.84 | $18.11 | 884,033 |
| 10/8/2026 | $17.28 | $17.47 | $16.77 | $17.39 | 941,417 |
| 10/7/2026 | $17.78 | $18.08 | $17.36 | $17.66 | 944,018 |
| 10/6/2026 | $18.09 | $18.16 | $17.77 | $17.94 | 719,883 |
| 10/5/2026 | $16.86 | $18.02 | $16.51 | $17.77 | 1.46M |
| 10/2/2026 | $16.10 | $17.36 | $16.08 | $17.04 | 2.17M |
| 10/1/2026 | $15.75 | $16.06 | $15.57 | $15.58 | 1.15M |
| 9/30/2026 | $15.40 | $15.68 | $14.88 | $15.63 | 1.39M |
| 9/29/2026 | $15.93 | $15.98 | $15.39 | $15.49 | 939,485 |
| 9/28/2026 | $16.90 | $17.00 | $15.84 | $15.88 | 1.22M |
| 9/25/2026 | $18.42 | $18.65 | $16.86 | $17.25 | 3.48M |
| 9/24/2026 | $17.79 | $18.34 | $17.63 | $17.84 | 1.11M |
| 9/23/2026 | $18.03 | $18.65 | $17.80 | $18.04 | 1.48M |
| 9/22/2026 | $17.87 | $18.06 | $17.37 | $17.93 | 1.29M |
| 9/21/2026 | $17.29 | $17.87 | $17.24 | $17.61 | 1.73M |
| 9/18/2026 | $17.07 | $17.20 | $16.30 | $16.59 | 1.57M |
| 9/17/2026 | $16.90 | $17.50 | $16.53 | $16.77 | 1.52M |
| 9/16/2026 | $16.02 | $16.68 | $15.79 | $16.04 | 1.56M |
| 9/15/2026 | $16.10 | $16.45 | $15.72 | $15.92 | 1.50M |
| 9/14/2026 | $16.24 | $16.94 | $15.99 | $16.15 | 1.29M |
| 9/11/2026 | $16.60 | $17.05 | $16.41 | $16.76 | 1.77M |
| 9/10/2026 | $16.38 | $17.11 | $16.06 | $16.60 | 1.28M |
| 9/9/2026 | $17.05 | $17.69 | $16.96 | $17.00 | 1.25M |
| 9/8/2026 | $16.06 | $17.17 | $15.94 | $17.03 | 1.55M |
| 9/4/2026 | $16.55 | $16.77 | $15.53 | $15.78 | 2.12M |
| 9/3/2026 | $17.00 | $18.62 | $17.00 | $17.91 | 2.43M |
| 9/2/2026 | $16.50 | $16.50 | $15.53 | $16.17 | 1.27M |
| 9/1/2026 | $16.54 | $16.71 | $15.81 | $16.08 | 1.34M |
| 8/31/2026 | $15.38 | $17.30 | $15.38 | $17.21 | 1.91M |
| 8/28/2026 | $16.27 | $16.37 | $15.19 | $15.51 | 822,876 |
| 8/27/2026 | $15.29 | $16.14 | $15.25 | $16.05 | 1.21M |
| 8/26/2026 | $15.22 | $15.81 | $14.99 | $15.27 | 1.39M |
| 8/25/2026 | $15.63 | $16.28 | $15.60 | $15.68 | 1.24M |
| 8/24/2026 | $16.85 | $16.87 | $15.51 | $15.58 | 1.07M |
| 8/21/2026 | $15.71 | $17.17 | $15.48 | $16.85 | 1.83M |
| 8/20/2026 | $15.41 | $15.52 | $14.76 | $15.29 | 1.48M |
| 8/19/2026 | $14.79 | $15.89 | $14.51 | $15.86 | 1.26M |
| 8/18/2026 | $14.30 | $14.91 | $14.12 | $14.62 | 1.24M |
| 8/17/2026 | $14.95 | $15.37 | $14.67 | $14.85 | 1.16M |
Latest close Refreshed daily after the closeAbout this data
Explore More
TSLR 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
