TLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	24.65	24.65	24.58	24.58	24.58	-0.16%	2,150
Apr 28, 2026	24.56	24.67	24.56	24.62	24.62	-	749
Apr 27, 2026	24.39	24.62	24.39	24.62	24.62	0.20%	2,352
Apr 24, 2026	24.57	24.57	24.57	24.57	24.57	1.06%	461
Apr 23, 2026	24.35	24.35	24.32	24.32	24.32	-1.14%	260
Apr 22, 2026	24.60	24.66	24.60	24.60	24.60	0.20%	754
Apr 21, 2026	24.60	24.60	24.55	24.55	24.55	-0.04%	578
Apr 20, 2026	24.65	24.70	24.55	24.56	24.56	-0.43%	1,592
Apr 17, 2026	24.70	24.70	24.66	24.66	24.66	1.17%	1,347
Apr 16, 2026	24.42	24.42	24.38	24.38	24.38	-1.69%	386
Apr 15, 2026	24.76	24.80	24.70	24.80	24.80	3.18%	2,594
Apr 14, 2026	23.83	24.03	23.83	24.03	24.03	1.74%	1,173
Apr 13, 2026	23.62	23.66	23.62	23.62	23.62	0.99%	674
Apr 10, 2026	23.38	23.39	23.38	23.39	23.39	0.82%	315
Apr 9, 2026	23.28	23.28	23.20	23.20	23.20	0.64%	558
Apr 8, 2026	23.52	23.52	23.03	23.05	23.05	-0.43%	850
Apr 7, 2026	23.00	23.15	23.00	23.15	23.15	-0.49%	999
Apr 6, 2026	23.56	23.63	23.23	23.27	23.27	-1.47%	1,507
Apr 2, 2026	23.83	23.83	23.60	23.61	23.61	-1.88%	3,095
Apr 1, 2026	24.08	24.08	24.07	24.07	24.06	-0.21%	2,477
Mar 31, 2026	23.89	24.12	23.89	24.12	23.73	2.46%	876
Mar 30, 2026	23.54	23.54	23.54	23.54	23.16	-1.25%	373
Mar 27, 2026	23.91	23.91	23.79	23.84	23.45	-1.32%	424
Mar 26, 2026	24.29	24.29	24.16	24.16	23.77	-1.45%	587
Mar 25, 2026	24.52	24.54	24.51	24.51	24.12	0.49%	5,309
Mar 24, 2026	24.35	24.39	24.35	24.39	24.00	0.56%	713
Mar 23, 2026	24.26	24.26	24.26	24.26	23.86	0.81%	427
Mar 20, 2026	24.14	24.17	24.06	24.06	23.67	-1.05%	1,820
Mar 19, 2026	24.37	24.37	24.32	24.32	23.92	-1.02%	380
Mar 18, 2026	24.74	24.74	24.55	24.57	24.17	0.41%	784
Mar 17, 2026	24.47	24.47	24.47	24.47	24.07	0.60%	323
Mar 16, 2026	24.41	24.41	24.28	24.32	23.93	0.41%	584
Mar 13, 2026	24.22	24.22	24.22	24.22	23.83	-0.82%	81
Mar 12, 2026	24.42	24.42	24.42	24.42	24.03	-0.57%	277
Mar 11, 2026	24.60	24.61	24.56	24.56	24.16	0.66%	942
Mar 10, 2026	24.46	24.47	24.40	24.40	24.01	0.33%	1,132
Mar 9, 2026	24.08	24.32	24.08	24.32	23.93	-0.29%	604
Mar 6, 2026	24.47	24.47	24.39	24.39	24.00	-0.57%	1,008
Mar 5, 2026	24.43	24.60	24.43	24.53	24.14	-0.18%	5,640
Mar 4, 2026	24.52	24.58	24.52	24.58	24.18	-0.75%	1,052
Mar 3, 2026	24.67	24.87	24.67	24.76	23.97	-0.58%	4,138
Mar 2, 2026	24.94	24.94	24.91	24.91	24.11	0.03%	736
Feb 27, 2026	24.93	24.97	24.87	24.90	24.10	-0.65%	2,687
Feb 26, 2026	25.17	25.17	25.06	25.06	24.26	-0.12%	2,098
Feb 25, 2026	25.29	25.29	25.09	25.09	24.29	0.44%	1,039
Feb 24, 2026	25.19	25.19	24.98	24.98	24.18	0.29%	3,008
Feb 23, 2026	25.04	25.04	24.91	24.91	24.11	-0.46%	1,528
Feb 20, 2026	24.94	25.02	24.92	25.02	24.22	0.18%	1,925
Feb 19, 2026	24.95	25.03	24.92	24.98	24.17	0.50%	2,897
Feb 18, 2026	25.33	25.33	24.84	24.85	24.05	-0.04%	2,225