TSLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.35	29.57	27.50	28.78	28.78	-2.28%	3,057,659
Nov 19, 2024	27.77	29.71	27.30	29.45	29.45	4.06%	4,019,099
Nov 18, 2024	28.60	29.84	26.90	28.30	28.30	11.02%	6,902,673
Nov 15, 2024	23.95	26.04	23.68	25.49	25.49	6.25%	5,929,826
Nov 14, 2024	26.70	27.08	23.86	23.99	23.99	-11.70%	8,793,012
Nov 13, 2024	28.08	29.47	25.89	27.17	27.17	1.27%	7,641,602
Nov 12, 2024	29.32	29.88	25.97	26.83	26.83	-12.52%	11,813,627
Nov 11, 2024	30.03	32.02	28.35	30.67	30.67	18.10%	20,109,049
Nov 8, 2024	22.68	27.13	22.46	25.97	25.97	16.41%	15,745,754
Nov 7, 2024	21.17	22.75	20.69	22.31	22.31	5.68%	5,952,188
Nov 6, 2024	20.63	21.27	19.46	21.11	21.11	29.27%	11,258,026
Nov 5, 2024	15.82	16.82	15.68	16.33	16.33	7.08%	9,346,088
Nov 4, 2024	15.46	16.02	14.73	15.25	15.25	-4.87%	4,436,051
Nov 1, 2024	16.43	16.70	15.75	16.03	16.03	-0.68%	4,225,561
Oct 31, 2024	17.25	17.48	16.10	16.14	16.14	-6.22%	4,711,682
Oct 30, 2024	17.25	17.98	16.98	17.21	17.21	-1.54%	3,256,273
Oct 29, 2024	18.15	18.22	16.94	17.48	17.48	-2.29%	5,663,739
Oct 28, 2024	18.94	19.44	17.87	17.89	17.89	-4.99%	5,863,147
Oct 25, 2024	17.06	18.88	16.97	18.83	18.83	6.44%	13,697,142
Oct 24, 2024	15.85	17.86	15.63	17.69	17.69	43.94%	11,875,725
Oct 23, 2024	12.69	12.88	12.12	12.29	12.29	-3.91%	5,631,182
Oct 22, 2024	12.72	12.83	12.49	12.79	12.79	-1.01%	2,828,217
Oct 21, 2024	12.92	13.10	12.54	12.92	12.92	-1.67%	3,436,294
Oct 18, 2024	13.13	13.34	12.99	13.14	13.14	-0.38%	2,789,712
Oct 17, 2024	13.26	13.32	12.83	13.19	13.19	-0.30%	3,280,965
Oct 16, 2024	13.24	13.40	12.96	13.23	13.23	1.38%	3,110,181
Oct 15, 2024	13.08	13.59	12.75	13.05	13.05	0.38%	6,332,427
Oct 14, 2024	13.10	13.32	12.37	13.00	13.00	1.17%	5,888,910
Oct 11, 2024	13.16	13.57	12.42	12.85	12.85	-17.63%	11,783,200
Oct 10, 2024	16.01	16.12	14.75	15.60	15.60	-1.95%	6,262,541
Oct 9, 2024	16.29	16.75	15.71	15.91	15.91	-2.87%	4,652,393
Oct 8, 2024	16.26	16.60	15.87	16.38	16.38	2.95%	3,662,949
Oct 7, 2024	17.02	17.12	15.89	15.91	15.91	-7.34%	5,133,499
Oct 4, 2024	16.74	17.30	16.46	17.17	17.17	7.58%	6,565,569
Oct 3, 2024	16.50	17.20	15.58	15.96	15.96	-6.67%	4,391,296
Oct 2, 2024	16.90	17.40	16.04	17.10	17.10	-7.01%	6,316,128
Oct 1, 2024	19.07	19.25	17.03	18.39	18.39	-2.80%	6,528,343
Sep 30, 2024	18.54	19.38	18.09	18.92	18.92	0.75%	4,336,780
Sep 27, 2024	18.34	18.81	17.89	18.78	18.78	4.80%	4,495,957
Sep 26, 2024	18.84	18.95	17.53	17.92	17.92	-2.08%	5,329,878
Sep 25, 2024	17.68	18.31	17.64	18.30	18.30	2.12%	2,463,016
Sep 24, 2024	17.88	18.33	17.23	17.92	17.92	3.34%	5,461,012
Sep 23, 2024	16.38	17.34	16.27	17.34	17.34	9.61%	4,501,688
Sep 20, 2024	16.27	16.57	15.49	15.82	15.82	-4.53%	4,161,648
Sep 19, 2024	15.32	16.62	15.10	16.57	16.57	14.59%	5,238,201
Sep 18, 2024	14.81	15.53	14.42	14.46	14.46	-0.69%	3,653,579
Sep 17, 2024	14.75	15.40	14.39	14.56	14.56	0.97%	2,776,746
Sep 16, 2024	14.74	14.83	14.00	14.42	14.42	-3.16%	2,548,951
Sep 13, 2024	14.60	15.19	14.40	14.89	14.89	0.40%	3,662,317
Sep 12, 2024	14.16	15.05	14.08	14.83	14.83	1.30%	5,441,214
Sep 11, 2024	14.16	14.66	13.20	14.64	14.64	1.74%	5,095,153
Sep 10, 2024	13.65	14.42	13.48	14.39	14.39	8.93%	4,817,238
Sep 9, 2024	13.18	13.61	12.90	13.21	13.21	5.34%	4,651,081
Sep 6, 2024	15.46	15.54	12.52	12.54	12.54	-17.06%	6,657,692
Sep 5, 2024	14.32	15.71	14.13	15.12	15.12	9.88%	7,446,588
Sep 4, 2024	12.72	14.10	12.72	13.76	13.76	8.18%	4,463,173
Sep 3, 2024	13.28	13.84	12.59	12.72	12.72	-3.27%	5,293,799
Aug 30, 2024	12.52	13.20	12.33	13.15	13.15	7.52%	4,500,895
Aug 29, 2024	12.66	13.26	12.20	12.23	12.23	0.58%	4,610,150
Aug 28, 2024	12.68	12.91	11.80	12.16	12.16	-3.57%	4,524,088
Aug 27, 2024	13.08	13.39	12.33	12.61	12.61	-3.81%	3,399,701
Aug 26, 2024	13.81	13.81	12.83	13.11	13.11	-6.49%	3,105,790
Aug 23, 2024	13.32	14.16	13.29	14.02	14.02	9.02%	3,339,054
Aug 22, 2024	14.59	14.69	12.82	12.86	12.86	-11.25%	2,861,320
Aug 21, 2024	14.42	14.68	13.94	14.49	14.49	1.83%	2,476,947
Aug 20, 2024	14.71	15.13	14.03	14.23	14.23	-1.45%	3,467,046
Aug 19, 2024	13.73	14.47	13.36	14.44	14.44	5.87%	3,962,543
Aug 16, 2024	13.00	14.09	12.97	13.64	13.64	2.02%	4,449,116
Aug 15, 2024	12.32	13.59	12.32	13.37	13.37	12.54%	4,446,049
Aug 14, 2024	12.64	12.73	11.57	11.88	11.88	-6.38%	4,172,161
Aug 13, 2024	11.59	12.75	11.43	12.69	12.69	10.64%	4,049,648
Aug 12, 2024	11.62	11.63	11.16	11.47	11.47	-2.63%	3,569,284
Aug 9, 2024	11.44	11.89	11.23	11.78	11.78	0.77%	3,147,454
Aug 8, 2024	11.33	11.87	10.90	11.69	11.69	7.64%	5,532,197
Aug 7, 2024	11.96	12.25	10.84	10.86	10.86	-8.66%	6,961,915
Aug 6, 2024	11.94	12.19	10.99	11.89	11.89	1.28%	6,033,209
Aug 5, 2024	10.00	12.33	9.65	11.74	11.74	-8.50%	9,307,672
Aug 2, 2024	13.75	13.92	12.59	12.83	12.83	-8.62%	7,920,360
Aug 1, 2024	15.52	16.11	13.70	14.04	14.04	-13.01%	6,205,318
Jul 31, 2024	15.59	16.49	15.43	16.14	16.14	8.32%	3,997,304
Jul 30, 2024	16.23	16.25	14.52	14.90	14.90	-8.08%	8,325,718
Jul 29, 2024	15.28	16.50	15.24	16.21	16.21	10.88%	10,577,289
Jul 26, 2024	14.79	14.93	14.02	14.62	14.62	-0.48%	8,701,669
Jul 25, 2024	14.25	15.42	14.17	14.69	14.69	4.33%	8,394,578
Jul 24, 2024	15.56	15.66	13.94	14.08	14.08	-25.07%	10,835,653
Jul 23, 2024	19.88	20.24	18.67	18.79	18.79	-4.13%	8,320,314
Jul 22, 2024	18.50	19.84	18.45	19.60	19.60	10.11%	6,876,845
Jul 19, 2024	19.12	19.30	17.42	17.80	17.80	-8.01%	5,893,204
Jul 18, 2024	19.64	20.55	19.04	19.35	19.35	0.68%	7,285,480
Jul 17, 2024	19.95	20.82	18.87	19.22	19.22	-6.34%	6,673,674
Jul 16, 2024	20.32	20.86	18.85	20.52	20.52	2.81%	10,007,509
Jul 15, 2024	20.46	21.93	19.79	19.96	19.96	3.69%	11,640,100
Jul 12, 2024	17.38	19.79	16.97	19.25	19.25	5.94%	10,616,867
Jul 11, 2024	21.93	23.15	17.96	18.17	18.17	-16.99%	25,274,390
Jul 10, 2024	21.82	22.61	21.00	21.89	21.89	0.60%	10,539,214
Jul 9, 2024	19.93	22.26	19.82	21.76	21.76	7.51%	13,725,084
Jul 8, 2024	19.38	21.25	18.92	20.24	20.24	1.10%	16,662,320
Jul 5, 2024	19.79	20.15	18.65	20.02	20.02	3.89%	10,645,090
Jul 3, 2024	17.55	19.54	17.49	19.27	19.27	13.15%	14,552,726
Jul 2, 2024	15.38	17.04	15.28	17.03	17.03	20.18%	16,285,954