Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.98 | -0.18 | -1.97% | 9.03 | 9.03 | 8.80 | 2,070 |
| May 16 2024 | 9.16 | 0.21 | 2.34% | 8.88 | 9.30 | 8.88 | 5,148 |
| May 15 2024 | 8.9504 | 0.23 | 2.64% | 8.72 | 9.08 | 8.6956 | 8,399 |
| May 14 2024 | 8.72 | -0.12 | -1.36% | 8.785 | 9.10 | 8.6657 | 9,856 |
| May 13 2024 | 8.84 | -0.46 | -4.95% | 9.35 | 9.51 | 8.84 | 8,262 |
| May 10 2024 | 9.30 | 0.04 | 0.43% | 9.35 | 9.50 | 9.0001 | 5,556 |
| May 09 2024 | 9.26 | 0.05 | 0.54% | 9.12 | 9.43 | 9.0001 | 11,873 |
| May 08 2024 | 9.21 | -0.09 | -0.97% | 9.60 | 9.60 | 9.05 | 4,118 |
| May 07 2024 | 9.30 | 0.14 | 1.53% | 9.24 | 9.60 | 8.6501 | 14,220 |
| May 06 2024 | 9.16 | 0.01 | 0.11% | 9.08 | 9.50 | 8.6766 | 10,762 |
| May 03 2024 | 9.15 | 0.05 | 0.55% | 9.30 | 9.30 | 8.6173 | 1,381 |
| May 02 2024 | 9.10 | 0.11 | 1.17% | 9.01 | 9.16 | 8.99 | 1,691 |
| May 01 2024 | 8.995 | 0.38 | 4.35% | 8.71 | 9.20 | 8.6098 | 4,707 |
| Apr 30 2024 | 8.62 | -0.45 | -4.96% | 9.09 | 9.265 | 8.62 | 21,601 |
| Apr 29 2024 | 9.07 | -0.07 | -0.77% | 9.18 | 9.2999 | 8.62 | 12,620 |
| Apr 26 2024 | 9.14 | 0.14 | 1.56% | 8.98 | 9.14 | 8.88 | 4,449 |
| Apr 25 2024 | 9.00 | -0.20 | -2.18% | 9.20 | 9.20 | 8.6001 | 3,730 |
| Apr 24 2024 | 9.2002 | 0.19 | 2.11% | 9.07 | 9.2002 | 8.77 | 3,352 |
| Apr 23 2024 | 9.01 | 0.01 | 0.11% | 9.14 | 9.20 | 8.955 | 8,438 |
| Apr 22 2024 | 9.00 | 0.10 | 1.12% | 9.03 | 9.15 | 8.8019 | 9,727 |
| Apr 19 2024 | 8.90 | -0.10 | -1.11% | 8.73 | 9.10 | 8.50 | 12,351 |
| Apr 18 2024 | 9.00 | 0.55 | 6.51% | 8.57 | 9.00 | 8.395 | 7,693 |
| Apr 17 2024 | 8.4501 | -0.02 | -0.23% | 8.55 | 8.75 | 8.395 | 24,337 |
| Apr 16 2024 | 8.47 | -0.02 | -0.24% | 8.43 | 8.5296 | 8.3115 | 970 |
| Apr 15 2024 | 8.49 | -0.01 | -0.12% | 8.44 | 8.535 | 8.22 | 20,446 |
| Apr 12 2024 | 8.50 | 0.04 | 0.47% | 8.55 | 8.5959 | 8.20 | 11,374 |
| Apr 11 2024 | 8.46 | -0.04 | -0.51% | 8.64 | 8.75 | 8.05 | 11,857 |
| Apr 10 2024 | 8.5037 | 0.15 | 1.84% | 8.29 | 8.55 | 8.0384 | 9,402 |
| Apr 09 2024 | 8.35 | 0.06 | 0.72% | 8.3431 | 8.455 | 8.16 | 2,394 |
| Apr 08 2024 | 8.29 | -0.11 | -1.31% | 8.44 | 8.44 | 8.29 | 2,741 |
| Apr 05 2024 | 8.40 | -0.03 | -0.34% | 8.62 | 8.75 | 8.0101 | 6,365 |
| Apr 04 2024 | 8.429 | 0.02 | 0.29% | 8.36 | 8.545 | 8.36 | 459 |
| Apr 03 2024 | 8.405 | 0.40 | 5.06% | 7.85 | 8.75 | 7.5001 | 13,783 |
| Apr 02 2024 | 8.00 | -0.50 | -5.88% | 8.60 | 8.60 | 7.7601 | 10,805 |
| Apr 01 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.875 | 8.50 | 3,171 |
| Mar 28 2024 | 8.75 | -0.13 | -1.41% | 8.85 | 8.97 | 8.75 | 3,689 |
| Mar 27 2024 | 8.875 | -0.12 | -1.39% | 9.18 | 9.18 | 8.75 | 3,253 |
| Mar 26 2024 | 8.9999 | 0.10 | 1.13% | 8.9999 | 9.00 | 8.9999 | 837 |
| Mar 25 2024 | 8.8996 | -0.20 | -2.20% | 9.08 | 9.08 | 8.75 | 5,316 |
| Mar 22 2024 | 9.10 | -0.10 | -1.09% | 9.23 | 9.23 | 9.10 | 9,506 |
| Mar 21 2024 | 9.20 | 0.00 | 0.05% | 9.20 | 9.2012 | 9.10 | 13,267 |
| Mar 20 2024 | 9.195 | 0.03 | 0.27% | 9.15 | 9.30 | 9.11 | 7,776 |
| Mar 19 2024 | 9.17 | -0.08 | -0.86% | 9.24 | 9.25 | 9.10 | 15,743 |
| Mar 18 2024 | 9.25 | 0.15 | 1.65% | 9.1099 | 9.32 | 9.00 | 9,358 |
| Mar 15 2024 | 9.10 | 0.30 | 3.41% | 8.62 | 9.10 | 8.50 | 5,133 |
| Mar 14 2024 | 8.80 | 0.05 | 0.57% | 8.80 | 9.11 | 8.80 | 3,758 |
| Mar 13 2024 | 8.75 | 0.50 | 6.06% | 8.25 | 9.11 | 8.25 | 9,115 |
| Mar 12 2024 | 8.25 | 0.08 | 0.98% | 8.24 | 8.29 | 8.15 | 2,953 |
| Mar 11 2024 | 8.17 | 0.10 | 1.24% | 8.05 | 8.31 | 7.58 | 9,983 |
| Mar 08 2024 | 8.07 | -0.03 | -0.37% | 8.08 | 8.1907 | 7.60 | 16,770 |
| Mar 07 2024 | 8.10 | -0.15 | -1.82% | 8.25 | 8.25 | 7.90 | 3,575 |
| Mar 06 2024 | 8.25 | 0.06 | 0.73% | 8.13 | 8.25 | 7.9792 | 2,407 |
| Mar 05 2024 | 8.19 | -0.04 | -0.49% | 8.18 | 8.25 | 8.10 | 3,748 |
| Mar 04 2024 | 8.23 | 0.07 | 0.90% | 8.03 | 8.3146 | 7.8256 | 6,834 |
| Mar 01 2024 | 8.1563 | -0.02 | -0.29% | 8.17 | 8.292 | 7.87 | 14,298 |
| Feb 29 2024 | 8.18 | -0.25 | -2.97% | 8.49 | 8.4999 | 7.93 | 6,921 |
| Feb 28 2024 | 8.43 | 0.18 | 2.18% | 8.18 | 8.50 | 8.18 | 3,201 |
| Feb 27 2024 | 8.25 | -0.27 | -3.17% | 8.31 | 8.65 | 8.25 | 19,014 |
| Feb 26 2024 | 8.52 | 0.00 | 0.00% | 8.59 | 8.70 | 8.30 | 11,176 |
| Feb 23 2024 | 8.52 | -0.29 | -3.29% | 8.53 | 8.53 | 8.52 | 1,537 |
| Feb 22 2024 | 8.81 | 0.20 | 2.32% | 8.66 | 8.8667 | 8.51 | 7,227 |
| Feb 21 2024 | 8.61 | 0.20 | 2.38% | 8.30 | 8.80 | 8.30 | 15,170 |
| Feb 20 2024 | 8.41 | 0.08 | 0.96% | 8.26 | 8.93 | 8.2439 | 10,447 |
