TLTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.20	54.20	53.76	53.76	53.76	-0.34%	1,953
Feb 20, 2025	53.76	53.95	53.75	53.94	53.94	0.81%	1,228
Feb 19, 2025	53.66	53.68	53.49	53.50	53.50	0.01%	34,653
Feb 18, 2025	53.50	53.58	53.48	53.50	53.50	0.43%	3,446
Feb 14, 2025	53.30	53.30	53.18	53.27	53.27	0.58%	4,367
Feb 13, 2025	52.74	52.96	52.68	52.96	52.96	0.58%	5,172
Feb 12, 2025	52.23	52.66	52.20	52.65	52.65	0.48%	4,935
Feb 11, 2025	52.41	52.50	52.31	52.40	52.40	-0.32%	3,392
Feb 10, 2025	52.43	52.67	52.40	52.56	52.56	1.41%	3,862
Feb 7, 2025	52.40	52.49	51.83	51.83	51.83	-0.61%	5,097
Feb 6, 2025	52.00	52.21	52.00	52.15	52.15	0.49%	39,124
Feb 5, 2025	51.92	52.00	51.87	51.90	51.90	-0.06%	3,972
Feb 4, 2025	51.76	52.00	51.76	51.93	51.93	1.33%	2,612
Feb 3, 2025	50.90	51.39	50.90	51.25	51.25	-0.60%	6,053
Jan 31, 2025	52.19	52.19	51.56	51.56	51.56	-1.13%	10,787
Jan 30, 2025	51.98	52.35	51.96	52.15	52.15	1.28%	10,018
Jan 29, 2025	51.60	51.70	51.36	51.49	51.49	0.18%	15,144
Jan 28, 2025	51.19	51.40	51.05	51.40	51.40	0.33%	10,903
Jan 27, 2025	51.31	51.31	51.23	51.23	51.23	-1.25%	38,022
Jan 24, 2025	51.84	52.00	51.84	51.88	51.88	0.37%	7,216
Jan 23, 2025	51.58	51.71	51.58	51.69	51.69	0.23%	3,369
Jan 22, 2025	51.49	51.59	51.49	51.57	51.57	0.26%	2,112
Jan 21, 2025	51.24	51.55	51.24	51.43	51.43	1.00%	8,806
Jan 17, 2025	50.67	51.08	50.67	50.92	50.92	0.77%	33,826
Jan 16, 2025	50.59	50.66	50.50	50.54	50.54	-0.09%	21,301
Jan 15, 2025	50.52	50.62	50.42	50.58	50.58	1.29%	2,319
Jan 14, 2025	49.96	50.01	49.86	49.94	49.94	0.80%	7,827
Jan 13, 2025	49.54	49.62	49.40	49.54	49.54	-0.76%	6,985
Jan 10, 2025	50.32	50.35	49.89	49.92	49.92	-1.81%	8,413
Jan 8, 2025	50.88	50.88	50.80	50.84	50.84	-0.43%	1,227
Jan 7, 2025	51.36	51.36	51.06	51.06	51.06	-0.43%	2,590
Jan 6, 2025	51.62	51.67	51.24	51.28	51.28	0.31%	3,164
Jan 3, 2025	51.06	51.15	51.00	51.12	51.12	0.57%	10,438
Jan 2, 2025	51.02	51.02	50.75	50.83	50.83	-0.24%	13,322
Dec 31, 2024	51.11	51.11	50.88	50.95	50.95	-0.25%	2,706
Dec 30, 2024	51.21	51.21	50.97	51.08	51.08	-0.66%	3,390
Dec 27, 2024	51.37	51.46	51.20	51.42	51.42	-0.44%	8,905
Dec 26, 2024	51.86	51.87	51.60	51.65	51.65	-0.13%	7,985
Dec 24, 2024	51.63	51.72	51.56	51.72	51.72	0.11%	4,265
Dec 23, 2024	45.57	51.66	45.57	51.66	51.66	0.35%	16,351
Dec 20, 2024	51.36	51.71	51.32	51.48	51.48	-2.95%	5,660
Dec 19, 2024	53.25	53.25	53.05	53.05	51.43	0.43%	2,583
Dec 18, 2024	53.88	53.94	52.81	52.82	51.21	-2.13%	32,405
Dec 17, 2024	53.64	53.98	53.64	53.97	52.32	-0.24%	3,856
Dec 16, 2024	54.16	54.18	54.10	54.10	52.45	-0.59%	1,291
Dec 13, 2024	54.36	54.48	54.32	54.42	52.76	-0.08%	1,674
Dec 12, 2024	54.51	54.65	54.46	54.46	52.80	-0.58%	1,006
Dec 11, 2024	54.59	54.78	54.55	54.78	53.11	0.55%	3,438
Dec 10, 2024	54.67	54.68	54.48	54.48	52.82	-1.33%	5,253
Dec 9, 2024	55.19	55.53	55.13	55.21	53.53	1.70%	5,240
Dec 6, 2024	54.48	54.48	54.29	54.29	52.63	-0.24%	2,610
Dec 5, 2024	54.49	54.49	54.41	54.42	52.76	0.51%	2,072
Dec 4, 2024	54.23	54.23	54.15	54.15	52.49	0.29%	959
Dec 3, 2024	53.69	54.06	53.48	53.99	52.34	0.27%	2,171
Dec 2, 2024	53.68	53.85	53.66	53.85	52.20	0.14%	4,807
Nov 29, 2024	53.44	53.77	53.33	53.77	52.13	0.22%	3,284
Nov 27, 2024	53.77	53.84	53.60	53.65	52.02	-0.01%	2,170
Nov 26, 2024	53.76	53.76	53.51	53.66	52.02	-0.30%	9,307
Nov 25, 2024	53.77	53.82	53.59	53.82	52.18	0.38%	7,653
Nov 22, 2024	53.46	53.62	53.46	53.62	51.98	0.05%	2,212
Nov 21, 2024	53.55	53.64	53.43	53.59	51.95	-0.24%	3,582
Nov 20, 2024	53.59	53.72	53.59	53.72	52.08	-0.23%	4,643
Nov 19, 2024	53.63	53.85	53.63	53.85	52.20	0.26%	4,932
Nov 18, 2024	53.39	53.73	53.27	53.71	52.07	0.90%	7,328
Nov 15, 2024	53.19	53.26	53.19	53.23	51.60	0.14%	5,483
Nov 14, 2024	53.35	53.38	53.13	53.15	51.53	-0.52%	21,996
Nov 13, 2024	53.66	53.66	53.40	53.43	51.80	-0.79%	771
Nov 12, 2024	54.02	54.02	53.77	53.85	52.21	-1.75%	6,488
Nov 11, 2024	54.79	54.81	54.66	54.81	53.14	-0.76%	1,522
Nov 8, 2024	55.57	55.57	54.99	55.23	53.54	-2.53%	3,621
Nov 7, 2024	56.52	56.66	56.46	56.66	54.93	2.04%	1,807
Nov 6, 2024	55.31	55.61	55.31	55.53	53.83	-0.85%	1,584
Nov 5, 2024	55.93	56.09	55.93	56.01	54.30	0.98%	947
Nov 4, 2024	55.64	55.65	55.36	55.46	53.77	0.66%	6,982
Nov 1, 2024	55.39	55.39	55.10	55.10	53.42	0.16%	832
Oct 31, 2024	54.85	55.06	54.85	55.01	53.33	-0.40%	1,355
Oct 30, 2024	55.27	55.27	55.20	55.23	53.55	-0.66%	1,326
Oct 29, 2024	55.67	55.72	55.55	55.60	53.90	-0.40%	1,915
Oct 28, 2024	55.85	55.89	55.82	55.82	54.12	0.68%	21,210
Oct 25, 2024	55.71	55.71	55.45	55.45	53.75	-0.26%	970
Oct 24, 2024	55.67	55.67	55.35	55.59	53.89	-0.07%	11,074
Oct 23, 2024	55.86	55.86	55.41	55.62	53.93	-0.69%	3,073
Oct 22, 2024	55.92	56.09	55.92	56.01	54.30	-0.13%	1,337
Oct 21, 2024	56.03	56.09	56.03	56.09	54.38	-0.58%	1,439
Oct 18, 2024	56.46	56.46	56.42	56.42	54.69	0.89%	807
Oct 17, 2024	55.95	56.04	55.92	55.92	54.21	-0.67%	2,788
Oct 16, 2024	56.23	56.38	56.23	56.30	54.58	0.98%	1,850
Oct 15, 2024	56.36	56.36	55.75	55.75	54.05	-1.74%	5,127
Oct 14, 2024	56.82	56.86	56.71	56.74	55.00	-0.44%	3,376
Oct 11, 2024	56.60	56.99	56.60	56.99	55.25	0.53%	2,035
Oct 10, 2024	56.57	56.68	56.57	56.68	54.95	0.13%	773
Oct 9, 2024	56.24	56.65	56.24	56.61	54.88	-0.32%	1,442
Oct 8, 2024	56.95	56.95	56.75	56.79	55.06	-3.06%	2,009
Oct 7, 2024	58.37	58.58	58.22	58.58	56.79	1.06%	6,182
Oct 4, 2024	57.90	57.96	57.59	57.96	56.19	0.88%	2,769
Oct 3, 2024	57.32	57.61	57.30	57.46	55.71	-1.34%	4,378
Oct 2, 2024	58.31	58.31	57.93	58.24	56.46	1.64%	5,329
Oct 1, 2024	56.90	57.32	56.90	57.30	55.55	0.37%	3,595
Sep 30, 2024	57.10	57.10	57.00	57.09	55.34	-0.97%	786
Sep 27, 2024	57.71	57.87	57.65	57.65	55.89	0.03%	598