TSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	17.87	18.50	17.85	18.42	-	3.91%	169,136
Dec 2, 2025	17.80	18.11	17.37	17.73	17.73	-0.30%	550,898
Dec 1, 2025	17.53	17.95	17.53	17.78	17.78	0.06%	624,202
Nov 28, 2025	17.60	17.91	17.57	17.77	17.77	0.97%	320,584
Nov 26, 2025	17.47	17.61	17.11	17.60	17.60	2.21%	856,551
Nov 25, 2025	16.96	17.28	16.55	17.22	17.22	0.53%	429,791
Nov 24, 2025	16.39	17.34	16.35	17.13	17.13	8.35%	680,842
Nov 21, 2025	16.34	16.37	15.44	15.81	15.81	-1.25%	722,146
Nov 20, 2025	17.07	17.73	16.01	16.01	16.01	-2.79%	711,808
Nov 19, 2025	16.57	16.86	16.20	16.47	16.47	0.92%	388,004
Nov 18, 2025	16.54	16.71	15.95	16.32	16.32	-2.45%	244,088
Nov 17, 2025	16.23	17.46	16.23	16.73	16.73	1.39%	359,655
Nov 14, 2025	15.56	16.89	15.43	16.50	16.50	0.61%	839,188
Nov 13, 2025	17.49	17.49	16.11	16.40	16.40	-8.17%	409,996
Nov 12, 2025	18.48	18.48	17.66	17.86	17.86	-2.56%	448,889
Nov 11, 2025	18.21	18.48	17.96	18.33	18.33	-1.61%	376,528
Nov 10, 2025	18.34	18.84	18.00	18.63	18.63	4.60%	670,030
Nov 7, 2025	18.21	18.23	17.43	17.81	17.81	-4.76%	667,426
Nov 6, 2025	19.53	19.81	18.11	18.70	18.70	-4.40%	1,493,322
Nov 5, 2025	19.01	19.73	18.43	19.56	19.56	5.11%	290,997
Nov 4, 2025	19.16	19.45	18.58	18.61	18.61	-6.35%	569,589
Nov 3, 2025	19.24	20.17	19.16	19.87	19.87	3.27%	328,312
Oct 31, 2025	18.78	19.32	18.59	19.24	19.24	4.51%	385,410
Oct 30, 2025	18.98	19.20	18.38	18.41	18.41	-5.93%	399,672
Oct 29, 2025	19.61	19.73	19.09	19.57	19.57	0.46%	686,244
Oct 28, 2025	19.16	19.82	19.02	19.48	19.48	2.21%	877,045
Oct 27, 2025	18.45	19.47	18.38	19.06	19.06	5.41%	1,263,410
Oct 24, 2025	18.79	18.99	17.91	18.08	18.08	-4.29%	954,232
Oct 23, 2025	17.44	18.92	17.09	18.89	18.89	3.00%	1,108,382
Oct 22, 2025	18.61	18.68	17.86	18.34	18.34	-1.45%	512,710
Oct 21, 2025	18.77	18.90	18.56	18.61	18.61	-1.14%	211,238
Oct 20, 2025	18.61	18.93	18.48	18.82	18.82	2.24%	353,360
Oct 17, 2025	17.68	18.51	17.64	18.41	18.41	3.08%	486,499
Oct 16, 2025	18.18	18.40	17.49	17.86	17.86	-1.87%	401,032
Oct 15, 2025	18.16	18.46	17.75	18.20	18.20	1.79%	458,741
Oct 14, 2025	17.73	18.15	17.30	17.88	17.88	-1.92%	528,778
Oct 13, 2025	17.57	18.25	17.43	18.23	18.23	6.86%	463,635
Oct 10, 2025	18.25	18.62	16.98	17.06	17.06	-6.42%	945,395
Oct 9, 2025	18.05	18.27	17.77	18.23	18.23	-0.98%	416,525
Oct 8, 2025	18.35	18.52	17.72	18.41	18.41	1.60%	507,619
Oct 7, 2025	18.86	19.13	18.08	18.12	18.12	-5.53%	1,124,068
Oct 6, 2025	18.51	19.19	18.32	19.18	19.18	6.73%	747,007
Oct 3, 2025	18.69	18.83	17.27	17.97	17.97	-1.80%	690,392
Oct 2, 2025	20.10	20.10	18.27	18.30	18.30	-6.35%	900,505
Oct 1, 2025	18.70	19.68	18.59	19.54	19.54	4.10%	444,923
Sep 30, 2025	18.61	18.78	18.16	18.77	18.77	0.48%	258,927
Sep 29, 2025	18.76	19.01	18.50	18.68	18.68	0.76%	203,551
Sep 26, 2025	17.87	18.54	17.54	18.54	18.54	5.04%	323,479
Sep 25, 2025	18.30	18.30	17.45	17.65	17.65	-5.51%	378,420
Sep 24, 2025	18.02	18.75	18.01	18.68	18.68	4.77%	324,362