TSLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	26.00	28.44	25.99	28.27	-	5.88%	1,072,374
Nov 14, 2025	24.30	27.72	23.89	26.70	26.70	1.14%	2,415,624
Nov 13, 2025	29.39	29.58	25.64	26.40	26.40	-13.36%	2,388,451
Nov 12, 2025	32.17	32.17	29.90	30.47	30.47	-4.06%	1,018,820
Nov 11, 2025	31.76	32.20	30.75	31.76	31.76	-2.64%	1,132,733
Nov 10, 2025	31.80	33.22	30.95	32.62	32.62	7.37%	2,139,027
Nov 7, 2025	31.69	31.69	29.30	30.38	30.38	-7.60%	3,104,296
Nov 6, 2025	35.30	36.12	31.23	32.88	32.88	-7.01%	4,037,011
Nov 5, 2025	33.94	35.94	32.20	35.36	35.36	8.10%	2,692,231
Nov 4, 2025	34.30	35.20	32.68	32.71	32.71	-10.36%	1,872,099
Nov 3, 2025	34.62	37.33	34.30	36.49	36.49	5.22%	2,676,782
Oct 31, 2025	33.30	34.87	32.84	34.68	34.68	7.37%	1,985,031
Oct 30, 2025	34.03	34.63	32.25	32.30	32.30	-9.30%	2,839,771
Oct 29, 2025	35.82	36.27	34.28	35.61	35.61	0.37%	3,802,233
Oct 28, 2025	34.62	36.48	34.16	35.48	35.48	3.59%	3,987,001
Oct 27, 2025	32.45	35.40	32.29	34.25	34.25	8.52%	4,998,129
Oct 24, 2025	33.60	34.25	31.04	31.56	31.56	-6.90%	3,348,622
Oct 23, 2025	29.64	33.93	28.74	33.90	33.90	4.66%	4,490,137
Oct 22, 2025	33.08	33.39	30.96	32.39	32.39	-1.76%	2,315,959
Oct 21, 2025	33.43	33.98	32.90	32.97	32.97	-2.14%	1,119,165
Oct 20, 2025	33.10	34.04	32.71	33.69	33.69	3.60%	1,987,896
Oct 17, 2025	30.50	32.81	30.31	32.52	32.52	4.94%	2,702,286
Oct 16, 2025	31.91	32.57	29.93	30.99	30.99	-3.10%	3,100,704
Oct 15, 2025	31.93	32.73	30.71	31.98	31.98	2.80%	2,375,355
Oct 14, 2025	30.66	31.85	29.46	31.11	31.11	-3.11%	2,116,544
Oct 13, 2025	30.37	32.25	29.87	32.11	32.11	10.88%	2,263,619
Oct 10, 2025	32.38	33.35	28.70	28.96	28.96	-10.23%	3,800,835
Oct 9, 2025	31.69	32.38	30.88	32.26	32.26	-1.47%	1,738,326
Oct 8, 2025	32.58	33.13	30.78	32.74	32.74	2.54%	2,008,833
Oct 7, 2025	34.25	34.97	31.85	31.93	31.93	-8.95%	3,050,928
Oct 6, 2025	33.21	35.11	32.65	35.07	35.07	10.81%	2,058,753
Oct 3, 2025	33.67	34.14	29.65	31.65	31.65	-2.91%	3,744,864
Oct 2, 2025	38.05	38.05	32.55	32.60	32.60	-10.17%	3,671,583
Oct 1, 2025	33.84	36.72	33.46	36.29	36.29	6.74%	2,360,473
Sep 30, 2025	33.51	34.08	32.29	34.00	34.00	0.56%	1,909,349
Sep 29, 2025	34.01	34.98	33.31	33.81	33.81	1.35%	1,452,511
Sep 26, 2025	31.59	33.40	30.58	33.36	33.36	7.82%	1,931,564
Sep 25, 2025	32.76	32.76	30.31	30.94	30.94	-8.76%	2,045,712
Sep 24, 2025	32.00	34.11	31.92	33.91	33.91	7.99%	1,687,695
Sep 23, 2025	33.59	33.64	31.13	31.40	31.40	-3.86%	2,003,038
Sep 22, 2025	32.26	34.28	31.96	32.66	32.66	3.85%	2,331,640
Sep 19, 2025	30.89	31.99	30.89	31.45	31.45	4.28%	1,707,940
Sep 18, 2025	31.99	32.47	30.14	30.16	30.16	-4.28%	2,453,631
Sep 17, 2025	30.05	31.89	29.18	31.51	31.51	1.88%	3,314,229
Sep 16, 2025	29.90	31.15	29.49	30.93	30.93	5.64%	2,038,553
Sep 15, 2025	31.13	31.43	28.24	29.28	29.28	7.06%	5,342,088
Sep 12, 2025	24.11	27.42	24.04	27.35	27.35	14.68%	4,870,377
Sep 11, 2025	21.58	23.86	21.28	23.85	23.85	11.97%	2,924,287
Sep 10, 2025	21.60	22.33	21.09	21.30	21.30	0.42%	1,970,575
Sep 9, 2025	21.40	21.65	20.82	21.21	21.21	0.33%	1,011,289