Register for real-time alerts, custom portfolio, and market movers
TSLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 23.81 | 0.33 | 1.41% | 23.87 | 24.28 | 23.64 | 354,296 |
| May 24 2024 | 23.48 | -0.77 | -3.18% | 24.11 | 24.25 | 23.37 | 784,392 |
| May 23 2024 | 24.25 | 0.88 | 3.77% | 23.18 | 24.29 | 23.18 | 747,399 |
| May 22 2024 | 23.37 | 0.77 | 3.41% | 23.06 | 23.635 | 22.95 | 1,127,467 |
| May 21 2024 | 22.60 | -1.61 | -6.65% | 24.15 | 24.23 | 22.57 | 1,480,326 |
| May 20 2024 | 24.21 | 0.35 | 1.47% | 23.85 | 24.3909 | 23.83 | 748,200 |
| May 17 2024 | 23.86 | -0.38 | -1.57% | 24.40 | 24.52 | 23.56 | 1,073,315 |
| May 16 2024 | 24.24 | -0.08 | -0.33% | 24.32 | 24.69 | 24.09 | 686,169 |
| May 15 2024 | 24.32 | 0.47 | 1.97% | 23.53 | 24.4577 | 23.53 | 1,101,710 |
| May 14 2024 | 23.85 | -0.81 | -3.28% | 24.28 | 24.35 | 23.585 | 1,275,110 |
| May 13 2024 | 24.66 | -0.52 | -2.07% | 24.95 | 25.08 | 24.14 | 998,453 |
| May 10 2024 | 25.18 | 0.51 | 2.07% | 24.51 | 25.27 | 24.5007 | 906,547 |
| May 09 2024 | 24.67 | 0.40 | 1.65% | 24.23 | 24.7403 | 24.17 | 909,147 |
| May 08 2024 | 24.27 | 0.40 | 1.68% | 24.68 | 24.88 | 24.10 | 1,298,708 |
| May 07 2024 | 23.87 | 0.89 | 3.87% | 23.29 | 23.90 | 23.19 | 1,075,923 |
| May 06 2024 | 22.98 | -0.47 | -2.00% | 23.11 | 23.3205 | 22.638 | 1,107,573 |
| May 03 2024 | 23.45 | -0.15 | -0.64% | 23.32 | 23.81 | 23.00 | 936,377 |
| May 02 2024 | 23.60 | 0.03 | 0.13% | 23.21 | 24.11 | 23.00 | 854,693 |
| May 01 2024 | 23.57 | 0.40 | 1.73% | 23.31 | 23.69 | 22.84 | 1,774,708 |
| Apr 30 2024 | 23.17 | 1.25 | 5.70% | 22.75 | 23.205 | 22.31 | 1,641,410 |
| Apr 29 2024 | 21.92 | -3.97 | -15.33% | 22.82 | 23.40 | 21.21 | 4,478,907 |
| Apr 26 2024 | 25.89 | 0.31 | 1.21% | 25.77 | 26.1801 | 25.32 | 1,522,804 |
| Apr 25 2024 | 25.58 | -1.33 | -4.94% | 27.12 | 27.22 | 25.48 | 1,717,810 |
| Apr 24 2024 | 26.91 | -3.68 | -12.03% | 26.761 | 27.89 | 25.70 | 3,647,118 |
| Apr 23 2024 | 30.59 | -0.57 | -1.83% | 30.93 | 31.38 | 30.05 | 2,182,831 |
| Apr 22 2024 | 31.16 | 1.01 | 3.35% | 31.47 | 31.83 | 30.694 | 1,607,398 |
| Apr 19 2024 | 30.15 | 0.58 | 1.96% | 29.77 | 30.2999 | 29.40 | 1,141,258 |
| Apr 18 2024 | 29.57 | 1.05 | 3.68% | 29.30 | 29.7799 | 29.14 | 1,453,124 |
| Apr 17 2024 | 28.52 | 0.27 | 0.96% | 28.14 | 28.83 | 28.00 | 1,099,037 |
| Apr 16 2024 | 28.25 | 0.75 | 2.73% | 28.61 | 28.72 | 28.06 | 1,204,845 |
| Apr 15 2024 | 27.50 | 1.46 | 5.61% | 26.16 | 27.50 | 26.09 | 1,574,831 |
| Apr 12 2024 | 26.04 | 0.55 | 2.16% | 25.83 | 26.12 | 25.64 | 718,313 |
| Apr 11 2024 | 25.49 | -0.43 | -1.66% | 25.82 | 26.405 | 25.31 | 1,141,966 |
| Apr 10 2024 | 25.92 | 0.75 | 2.98% | 25.5801 | 26.1574 | 25.50 | 1,075,284 |
| Apr 09 2024 | 25.17 | -0.60 | -2.33% | 25.76 | 25.90 | 24.84 | 1,112,636 |
| Apr 08 2024 | 25.77 | -1.31 | -4.84% | 26.35 | 26.59 | 25.515 | 1,328,135 |
| Apr 05 2024 | 27.08 | 0.95 | 3.64% | 26.45 | 27.75 | 26.1776 | 3,057,867 |
| Apr 04 2024 | 26.13 | -0.42 | -1.58% | 26.28 | 26.62 | 25.175 | 2,633,954 |
| Apr 03 2024 | 26.55 | -0.28 | -1.04% | 27.22 | 27.36 | 26.4798 | 1,344,450 |
| Apr 02 2024 | 26.83 | 1.25 | 4.89% | 27.10 | 27.22 | 26.67 | 1,376,150 |
| Apr 01 2024 | 25.58 | 0.11 | 0.43% | 25.42 | 26.28 | 25.35 | 1,342,699 |
| Mar 28 2024 | 25.47 | 0.57 | 2.29% | 25.25 | 25.535 | 24.96 | 1,005,855 |
| Mar 27 2024 | 24.90 | -0.27 | -1.07% | 24.67 | 25.44 | 24.62 | 1,235,314 |
| Mar 26 2024 | 25.17 | -0.76 | -2.93% | 25.04 | 25.21 | 24.195 | 1,992,317 |
| Mar 25 2024 | 25.93 | -0.29 | -1.11% | 26.49 | 26.49 | 25.54 | 1,134,927 |
| Mar 22 2024 | 26.22 | 0.31 | 1.20% | 26.82 | 26.88 | 26.16 | 1,398,341 |
| Mar 21 2024 | 25.91 | 0.45 | 1.77% | 25.37 | 26.04 | 25.12 | 883,263 |
| Mar 20 2024 | 25.46 | -0.67 | -2.56% | 25.89 | 26.21 | 25.38 | 1,375,331 |
| Mar 19 2024 | 26.13 | 0.14 | 0.54% | 26.00 | 26.71 | 25.92 | 1,217,408 |
| Mar 18 2024 | 25.99 | -1.73 | -6.24% | 26.63 | 27.33 | 25.87 | 3,081,227 |
| Mar 15 2024 | 27.72 | -0.20 | -0.72% | 27.81 | 28.1899 | 27.47 | 884,465 |
| Mar 14 2024 | 27.92 | 1.15 | 4.30% | 27.10 | 28.22 | 26.54 | 2,222,252 |
| Mar 13 2024 | 26.77 | 1.15 | 4.49% | 26.27 | 26.8257 | 25.84 | 2,574,205 |
| Mar 12 2024 | 25.62 | 0.04 | 0.16% | 25.58 | 26.36 | 25.36 | 1,246,232 |
| Mar 11 2024 | 25.58 | -0.34 | -1.31% | 25.93 | 26.01 | 24.8374 | 1,154,322 |
| Mar 08 2024 | 25.92 | 0.46 | 1.81% | 25.04 | 26.02 | 24.89 | 1,312,145 |
| Mar 07 2024 | 25.46 | -0.28 | -1.09% | 26.07 | 26.15 | 25.255 | 2,356,797 |
| Mar 06 2024 | 25.74 | 0.59 | 2.35% | 25.25 | 26.13 | 25.06 | 1,574,975 |
| Mar 05 2024 | 25.15 | 0.94 | 3.88% | 24.85 | 25.57 | 24.695 | 2,458,001 |
| Mar 04 2024 | 24.21 | 1.64 | 7.27% | 23.02 | 24.35 | 22.91 | 1,146,701 |
| Mar 01 2024 | 22.57 | -0.09 | -0.40% | 22.83 | 23.02 | 22.3801 | 543,399 |
| Feb 29 2024 | 22.66 | 0.05 | 0.22% | 22.38 | 23.0199 | 22.28 | 569,238 |
