TLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	24.70	24.75	24.70	24.75	24.75	-0.04%	1,089
May 18, 2026	24.84	24.85	24.76	24.76	24.76	-0.24%	762
May 15, 2026	24.91	24.91	24.82	24.82	24.82	-0.76%	985
May 14, 2026	25.09	25.12	25.01	25.01	25.01	-0.06%	2,407
May 13, 2026	24.94	25.03	24.94	25.03	25.03	0.54%	897
May 12, 2026	24.91	25.06	24.89	24.89	24.89	-1.03%	3,519
May 11, 2026	24.90	25.24	24.90	25.15	25.15	-0.02%	4,029
May 8, 2026	25.19	25.29	25.10	25.16	25.16	1.16%	3,017
May 7, 2026	24.92	24.96	24.87	24.87	24.87	0.74%	653
May 6, 2026	24.66	24.75	24.66	24.69	24.69	-0.84%	916
May 5, 2026	24.99	24.99	24.90	24.90	24.48	-0.26%	772
May 4, 2026	24.91	25.00	24.90	24.96	24.55	-0.30%	1,550
May 1, 2026	24.99	25.15	24.99	25.04	24.62	0.49%	1,055
Apr 30, 2026	24.61	24.91	24.61	24.91	24.50	1.36%	313
Apr 29, 2026	24.65	24.65	24.58	24.58	24.17	-0.16%	2,150
Apr 28, 2026	24.56	24.67	24.56	24.62	24.21	-	749
Apr 27, 2026	24.39	24.62	24.39	24.62	24.21	0.20%	2,352
Apr 24, 2026	24.57	24.57	24.57	24.57	24.17	1.06%	461
Apr 23, 2026	24.35	24.35	24.32	24.32	23.91	-1.14%	260
Apr 22, 2026	24.60	24.66	24.60	24.60	24.19	0.20%	754
Apr 21, 2026	24.60	24.60	24.55	24.55	24.14	-0.04%	578
Apr 20, 2026	24.65	24.70	24.55	24.56	24.15	-0.43%	1,592
Apr 17, 2026	24.70	24.70	24.66	24.66	24.25	1.17%	1,347
Apr 16, 2026	24.42	24.42	24.38	24.38	23.97	-1.69%	386
Apr 15, 2026	24.76	24.80	24.70	24.80	24.38	3.18%	2,594
Apr 14, 2026	23.83	24.03	23.83	24.03	23.63	1.74%	1,173
Apr 13, 2026	23.62	23.66	23.62	23.62	23.23	0.99%	674
Apr 10, 2026	23.38	23.39	23.38	23.39	23.00	0.82%	315
Apr 9, 2026	23.28	23.28	23.20	23.20	22.81	0.64%	558
Apr 8, 2026	23.52	23.52	23.03	23.05	22.67	-0.43%	850
Apr 7, 2026	23.00	23.15	23.00	23.15	22.77	-0.49%	999
Apr 6, 2026	23.56	23.63	23.23	23.27	22.88	-1.47%	1,507
Apr 2, 2026	23.83	23.83	23.60	23.61	23.22	-1.88%	3,095
Apr 1, 2026	24.08	24.08	24.07	24.07	23.67	-0.21%	2,477
Mar 31, 2026	23.89	24.12	23.89	24.12	23.33	2.46%	876
Mar 30, 2026	23.54	23.54	23.54	23.54	22.78	-1.25%	373
Mar 27, 2026	23.91	23.91	23.79	23.84	23.07	-1.32%	424
Mar 26, 2026	24.29	24.29	24.16	24.16	23.37	-1.45%	587
Mar 25, 2026	24.52	24.54	24.51	24.51	23.72	0.49%	5,309
Mar 24, 2026	24.35	24.39	24.35	24.39	23.60	0.56%	713
Mar 23, 2026	24.26	24.26	24.26	24.26	23.47	0.81%	427
Mar 20, 2026	24.14	24.17	24.06	24.06	23.28	-1.05%	1,820
Mar 19, 2026	24.37	24.37	24.32	24.32	23.53	-1.02%	380
Mar 18, 2026	24.74	24.74	24.55	24.57	23.77	0.41%	784
Mar 17, 2026	24.47	24.47	24.47	24.47	23.67	0.60%	323
Mar 16, 2026	24.41	24.41	24.28	24.32	23.53	0.41%	584
Mar 13, 2026	24.22	24.22	24.22	24.22	23.44	-0.82%	81
Mar 12, 2026	24.42	24.42	24.42	24.42	23.63	-0.57%	277
Mar 11, 2026	24.60	24.61	24.56	24.56	23.77	0.66%	942
Mar 10, 2026	24.46	24.47	24.40	24.40	23.61	0.33%	1,132