Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.39 | -0.28 | -7.63% | 3.62 | 3.62 | 3.38 | 273,210 |
| May 07 2024 | 3.67 | -0.02 | -0.54% | 3.71 | 3.755 | 3.66 | 244,935 |
| May 06 2024 | 3.69 | 0.19 | 5.43% | 3.51 | 3.725 | 3.51 | 253,572 |
| May 03 2024 | 3.50 | -0.01 | -0.28% | 3.54 | 3.64 | 3.475 | 215,792 |
| May 02 2024 | 3.51 | 0.03 | 0.86% | 3.50 | 3.57 | 3.471 | 209,894 |
| May 01 2024 | 3.48 | 0.04 | 1.16% | 3.47 | 3.585 | 3.462 | 226,323 |
| Apr 30 2024 | 3.44 | -0.16 | -4.44% | 3.52 | 3.555 | 3.415 | 241,672 |
| Apr 29 2024 | 3.60 | 0.03 | 0.84% | 3.57 | 3.93 | 3.56 | 410,194 |
| Apr 26 2024 | 3.57 | 0.05 | 1.42% | 3.57 | 3.62 | 3.53 | 163,353 |
| Apr 25 2024 | 3.52 | 0.03 | 0.86% | 3.43 | 3.53 | 3.34 | 231,811 |
| Apr 24 2024 | 3.49 | 0.05 | 1.45% | 3.45 | 3.56 | 3.41 | 246,765 |
| Apr 23 2024 | 3.44 | 0.10 | 2.99% | 3.36 | 3.53 | 3.36 | 239,613 |
| Apr 22 2024 | 3.34 | 0.02 | 0.60% | 3.33 | 3.40 | 3.25 | 322,405 |
| Apr 19 2024 | 3.32 | 0.02 | 0.61% | 3.28 | 3.395 | 3.25 | 227,668 |
| Apr 18 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.38 | 3.20 | 254,735 |
| Apr 17 2024 | 3.30 | -0.05 | -1.49% | 3.35 | 3.39 | 3.29 | 159,587 |
| Apr 16 2024 | 3.35 | -0.12 | -3.46% | 3.45 | 3.48 | 3.34 | 206,038 |
| Apr 15 2024 | 3.47 | -0.13 | -3.61% | 3.55 | 3.68 | 3.35 | 501,791 |
| Apr 12 2024 | 3.60 | -0.28 | -7.22% | 3.88 | 3.88 | 3.59 | 373,661 |
| Apr 11 2024 | 3.88 | -0.08 | -2.02% | 3.97 | 3.97 | 3.845 | 270,415 |
| Apr 10 2024 | 3.96 | -0.22 | -5.26% | 4.14 | 4.14 | 3.96 | 320,554 |
| Apr 09 2024 | 4.18 | -0.19 | -4.35% | 4.36 | 4.435 | 4.155 | 298,517 |
| Apr 08 2024 | 4.37 | 0.29 | 7.11% | 4.10 | 4.37 | 4.10 | 228,226 |
| Apr 05 2024 | 4.08 | -0.07 | -1.69% | 4.11 | 4.16 | 4.06 | 320,158 |
| Apr 04 2024 | 4.15 | 0.01 | 0.24% | 4.19 | 4.26 | 4.12 | 355,108 |
| Apr 03 2024 | 4.14 | -0.03 | -0.72% | 4.18 | 4.23 | 4.04 | 276,537 |
| Apr 02 2024 | 4.17 | -0.07 | -1.65% | 4.17 | 4.25 | 4.105 | 269,884 |
| Apr 01 2024 | 4.24 | 0.08 | 1.92% | 4.21 | 4.295 | 4.16 | 320,904 |
| Mar 28 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.24 | 4.09 | 380,653 |
| Mar 27 2024 | 4.14 | 0.12 | 2.99% | 4.02 | 4.14 | 3.99 | 250,474 |
| Mar 26 2024 | 4.02 | 0.07 | 1.77% | 3.95 | 4.12 | 3.94 | 284,136 |
| Mar 25 2024 | 3.95 | -0.03 | -0.75% | 3.98 | 4.01 | 3.85 | 386,616 |
| Mar 22 2024 | 3.98 | -0.49 | -10.96% | 4.43 | 4.47 | 3.98 | 469,095 |
| Mar 21 2024 | 4.47 | 0.10 | 2.29% | 4.40 | 4.48 | 4.10 | 1,209,039 |
| Mar 20 2024 | 4.37 | 0.23 | 5.56% | 4.18 | 4.44 | 4.015 | 542,404 |
| Mar 19 2024 | 4.14 | 0.21 | 5.34% | 3.90 | 4.205 | 3.86 | 453,359 |
| Mar 18 2024 | 3.93 | -0.03 | -0.76% | 4.10 | 4.5501 | 3.905 | 1,132,836 |
| Mar 15 2024 | 3.96 | 0.81 | 25.71% | 3.33 | 3.98 | 3.29 | 1,719,319 |
| Mar 14 2024 | 3.15 | -0.16 | -4.83% | 3.29 | 3.33 | 3.11 | 471,403 |
| Mar 13 2024 | 3.31 | -0.02 | -0.60% | 3.25 | 3.49 | 3.25 | 334,884 |
| Mar 12 2024 | 3.33 | 0.01 | 0.30% | 3.33 | 3.38 | 3.13 | 854,074 |
| Mar 11 2024 | 3.32 | -0.35 | -9.54% | 3.64 | 3.64 | 3.125 | 642,806 |
| Mar 08 2024 | 3.67 | 0.11 | 3.09% | 3.59 | 3.715 | 3.57 | 175,426 |
| Mar 07 2024 | 3.56 | 0.01 | 0.28% | 3.56 | 3.63 | 3.475 | 173,792 |
| Mar 06 2024 | 3.55 | -0.05 | -1.39% | 3.67 | 3.72 | 3.535 | 217,353 |
| Mar 05 2024 | 3.60 | -0.10 | -2.70% | 3.68 | 3.70 | 3.54 | 243,003 |
| Mar 04 2024 | 3.70 | -0.10 | -2.63% | 3.82 | 3.82 | 3.64 | 220,578 |
| Mar 01 2024 | 3.80 | 0.13 | 3.54% | 3.69 | 3.82 | 3.58 | 259,632 |
| Feb 29 2024 | 3.67 | 0.02 | 0.55% | 3.73 | 3.79 | 3.64 | 333,831 |
| Feb 28 2024 | 3.65 | -0.09 | -2.41% | 3.72 | 3.81 | 3.615 | 253,651 |
| Feb 27 2024 | 3.74 | -0.02 | -0.53% | 3.75 | 3.76 | 3.63 | 270,423 |
| Feb 26 2024 | 3.76 | 0.03 | 0.80% | 3.75 | 3.88 | 3.69 | 359,914 |
| Feb 23 2024 | 3.73 | 0.22 | 6.27% | 3.50 | 3.735 | 3.45 | 424,117 |
| Feb 22 2024 | 3.51 | -0.15 | -4.10% | 3.70 | 3.7017 | 3.455 | 403,200 |
| Feb 21 2024 | 3.66 | -0.52 | -12.44% | 4.12 | 4.12 | 3.62 | 426,272 |
| Feb 20 2024 | 4.18 | 0.08 | 1.95% | 4.00 | 4.235 | 4.00 | 226,172 |
| Feb 16 2024 | 4.10 | 0.08 | 1.99% | 4.01 | 4.11 | 3.925 | 379,751 |
| Feb 15 2024 | 4.02 | -0.02 | -0.50% | 4.09 | 4.09 | 3.87 | 258,658 |
| Feb 14 2024 | 4.04 | 0.14 | 3.59% | 3.95 | 4.07 | 3.90 | 202,925 |
| Feb 13 2024 | 3.90 | -0.45 | -10.34% | 4.22 | 4.22 | 3.90 | 261,743 |
| Feb 12 2024 | 4.35 | 0.06 | 1.40% | 4.30 | 4.43 | 4.26 | 269,336 |
| Feb 09 2024 | 4.29 | 0.15 | 3.62% | 4.17 | 4.32 | 4.14 | 243,875 |
