TSLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.30	42.30	37.15	40.52	40.52	-1.07%	3,047,848
Jan 17, 2025	40.23	43.49	39.85	40.96	40.96	6.03%	4,011,844
Jan 16, 2025	40.49	40.57	37.80	38.63	38.63	-6.92%	1,983,754
Jan 15, 2025	38.14	41.77	37.45	41.50	41.50	15.92%	2,701,730
Jan 14, 2025	39.11	40.56	35.43	35.80	35.80	-3.30%	2,965,832
Jan 13, 2025	33.41	37.11	32.90	37.02	37.02	4.11%	2,047,681
Jan 10, 2025	34.94	36.34	33.67	35.56	35.56	-0.14%	2,810,167
Jan 8, 2025	35.30	36.98	34.30	35.61	35.61	-	2,245,987
Jan 7, 2025	37.68	39.28	34.74	35.61	35.61	-8.25%	2,724,003
Jan 6, 2025	41.03	41.68	37.00	38.81	38.81	0.36%	4,310,040
Jan 3, 2025	33.63	38.93	33.26	38.67	38.67	16.34%	3,170,642
Jan 2, 2025	35.34	35.73	32.07	33.24	33.24	-12.25%	5,315,696
Dec 31, 2024	41.80	42.53	37.61	37.88	37.88	-6.61%	3,390,583
Dec 30, 2024	40.90	42.41	40.19	40.56	40.56	-6.72%	3,355,003
Dec 27, 2024	47.15	47.26	42.37	43.48	43.48	-9.98%	3,035,561
Dec 26, 2024	50.57	50.63	47.55	48.30	48.30	-3.52%	3,507,634
Dec 24, 2024	44.72	50.06	44.55	50.06	50.06	14.40%	3,812,471
Dec 23, 2024	43.76	44.41	40.63	43.76	43.76	4.91%	3,538,543
Dec 20, 2024	42.65	47.12	41.06	41.71	41.71	-7.19%	4,883,989
Dec 19, 2024	48.35	49.21	41.46	44.94	44.94	-2.16%	9,066,085
Dec 18, 2024	51.87	56.90	42.81	45.93	45.93	-16.48%	7,606,009
Dec 17, 2024	54.06	55.86	50.04	54.99	54.99	7.32%	7,136,194
Dec 16, 2024	46.61	51.25	45.63	51.24	51.24	12.29%	5,574,201
Dec 13, 2024	42.46	45.66	41.55	45.63	45.63	8.59%	4,021,558
Dec 12, 2024	43.44	44.35	41.40	42.02	42.02	-3.22%	3,815,257
Dec 11, 2024	40.52	43.46	39.12	43.42	43.42	11.79%	4,624,401
Dec 10, 2024	37.27	40.49	36.93	38.84	38.84	5.63%	4,097,268
Dec 9, 2024	38.27	39.55	34.54	36.77	36.77	0.22%	3,957,890
Dec 6, 2024	34.56	36.70	33.39	36.69	36.69	10.78%	3,121,193
Dec 5, 2024	31.49	34.18	31.44	33.12	33.12	6.36%	3,396,559
Dec 4, 2024	30.32	31.18	29.55	31.14	31.14	3.66%	1,924,499
Dec 3, 2024	30.08	30.80	29.51	30.04	30.04	-3.22%	2,045,540
Dec 2, 2024	30.28	31.55	30.07	31.04	31.04	6.74%	3,214,933
Nov 29, 2024	27.64	29.10	27.39	29.08	29.08	7.23%	1,453,381
Nov 27, 2024	28.61	28.70	26.08	27.12	27.12	-3.32%	2,624,849
Nov 26, 2024	28.50	29.45	27.59	28.05	28.05	-0.04%	3,434,291
Nov 25, 2024	31.86	32.10	28.03	28.06	28.06	-8.18%	8,305,517
Nov 22, 2024	28.62	31.21	28.07	30.56	30.56	7.64%	4,431,234
Nov 21, 2024	29.10	29.79	27.66	28.39	28.39	-1.36%	3,235,739
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