TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.51	11.54	10.94	11.03	11.03	-4.17%	6,296,110
Feb 20, 2025	11.62	11.63	11.32	11.51	11.51	-5.42%	3,495,911
Feb 19, 2025	12.01	12.27	12.01	12.17	11.59	1.42%	6,114,813
Feb 18, 2025	12.05	12.10	11.90	12.00	11.43	-0.08%	5,703,561
Feb 14, 2025	12.14	12.14	11.78	12.01	11.43	0.25%	3,680,918
Feb 13, 2025	11.71	12.03	11.62	11.98	11.41	4.90%	3,324,016
Feb 12, 2025	11.15	11.71	11.15	11.42	10.87	2.61%	4,327,883
Feb 11, 2025	11.70	11.81	11.03	11.13	10.60	-6.16%	5,160,242
Feb 10, 2025	12.06	12.24	11.85	11.86	11.29	-2.71%	4,611,919
Feb 7, 2025	12.41	12.70	12.15	12.19	11.61	-2.79%	2,945,218
Feb 6, 2025	12.51	12.58	12.20	12.54	11.94	-1.03%	3,642,783
Feb 5, 2025	12.99	12.99	12.59	12.67	12.06	-3.21%	2,510,967
Feb 4, 2025	12.77	13.14	12.75	13.09	12.46	2.19%	2,136,560
Feb 3, 2025	12.94	12.97	12.52	12.81	12.20	-4.47%	3,352,936
Jan 31, 2025	13.31	13.78	13.31	13.41	12.77	1.06%	3,680,519
Jan 30, 2025	13.50	13.56	12.78	13.27	12.63	3.59%	7,292,629
Jan 29, 2025	13.00	13.10	12.70	12.81	12.20	-2.14%	4,898,698
Jan 28, 2025	13.10	13.15	12.78	13.09	12.46	0.15%	3,532,590
Jan 27, 2025	12.96	13.32	12.85	13.07	12.44	-1.80%	5,906,953
Jan 24, 2025	13.55	13.60	13.29	13.31	12.67	-1.04%	4,571,812
Jan 23, 2025	13.54	13.68	13.35	13.45	12.81	-5.48%	5,544,796
Jan 22, 2025	14.23	14.55	14.21	14.23	12.86	-1.59%	7,556,013
Jan 21, 2025	14.70	14.71	13.94	14.46	13.07	-0.21%	9,000,110
Jan 17, 2025	14.44	14.84	14.36	14.49	13.10	2.19%	5,363,366
Jan 16, 2025	14.48	14.48	14.04	14.18	12.82	-2.41%	2,697,787
Jan 15, 2025	14.12	14.56	14.00	14.53	13.13	5.75%	4,101,014
Jan 14, 2025	14.19	14.33	13.70	13.74	12.42	-1.43%	3,870,556
Jan 13, 2025	13.45	13.94	13.34	13.94	12.60	1.46%	2,422,717
Jan 10, 2025	13.71	13.94	13.43	13.74	12.42	-0.43%	4,130,925
Jan 8, 2025	13.69	14.01	13.54	13.80	12.47	0.29%	3,220,410
Jan 7, 2025	14.07	14.35	13.61	13.76	12.44	-3.51%	3,883,465
Jan 6, 2025	14.54	14.64	13.98	14.26	12.89	-	7,827,107
Jan 3, 2025	13.53	14.28	13.49	14.26	12.89	5.94%	3,014,582
Jan 2, 2025	13.85	13.91	13.26	13.46	12.17	-5.68%	9,393,313
Dec 31, 2024	14.91	15.05	14.24	14.27	12.90	-3.12%	3,692,761
Dec 30, 2024	14.78	15.00	14.66	14.73	13.31	-2.71%	4,513,479
Dec 27, 2024	15.63	15.63	14.97	15.14	13.69	-11.20%	6,240,431
Dec 26, 2024	17.37	17.37	16.95	17.05	14.21	-1.45%	6,214,158
Dec 24, 2024	16.48	17.30	16.47	17.30	14.41	6.27%	3,447,983
Dec 23, 2024	16.29	16.45	15.74	16.28	13.56	2.13%	5,617,983
Dec 20, 2024	16.04	16.87	15.82	15.94	13.28	-3.22%	6,537,550
Dec 19, 2024	17.17	17.17	15.89	16.47	13.72	-1.08%	5,455,360
Dec 18, 2024	17.56	18.22	16.15	16.65	13.87	-7.40%	6,250,974
Dec 17, 2024	17.94	18.06	17.24	17.98	14.98	1.58%	10,287,373
Dec 16, 2024	17.30	17.70	17.18	17.70	14.75	3.39%	4,423,581
Dec 13, 2024	16.70	17.12	16.54	17.12	14.26	3.19%	2,853,094
Dec 12, 2024	16.75	16.89	16.49	16.59	13.82	-0.90%	4,098,163
Dec 11, 2024	16.24	16.74	16.03	16.74	13.95	4.82%	3,170,794
Dec 10, 2024	15.81	16.24	15.79	15.97	13.31	1.46%	3,056,360
Dec 9, 2024	15.91	16.11	15.41	15.74	13.11	0.06%	4,450,527
Dec 6, 2024	15.29	15.73	15.19	15.73	13.11	3.49%	4,647,067
Dec 5, 2024	14.98	15.22	14.98	15.20	12.66	1.54%	2,863,881
Dec 4, 2024	14.81	14.97	14.68	14.97	12.47	1.63%	2,059,451
Dec 3, 2024	14.70	14.80	14.62	14.73	12.27	-0.41%	2,167,637
Dec 2, 2024	14.66	14.90	14.64	14.79	12.32	2.42%	3,751,507
Nov 29, 2024	14.10	14.45	14.07	14.44	12.03	-5.12%	2,713,975
Nov 27, 2024	15.50	15.51	14.94	15.22	11.69	-0.91%	4,494,987
Nov 26, 2024	15.38	15.61	15.27	15.36	11.80	0.20%	2,696,629
Nov 25, 2024	15.92	15.93	15.31	15.33	11.78	-2.17%	4,207,965
Nov 22, 2024	15.33	15.76	15.22	15.67	12.04	2.55%	2,543,701
Nov 21, 2024	15.37	15.51	15.10	15.28	11.74	-0.26%	2,136,946
Nov 20, 2024	15.44	15.45	15.01	15.32	11.77	-0.84%	2,024,925
Nov 19, 2024	15.00	15.45	14.92	15.45	11.87	2.39%	1,920,754
Nov 18, 2024	15.24	15.46	14.76	15.09	11.59	3.36%	4,380,161
Nov 15, 2024	14.15	14.73	14.08	14.60	11.22	3.18%	2,828,310
Nov 14, 2024	14.82	14.88	14.12	14.15	10.87	-4.84%	2,068,490
Nov 13, 2024	15.04	15.28	14.55	14.87	11.42	1.02%	2,441,847
Nov 12, 2024	15.09	15.25	14.52	14.72	11.31	-4.17%	4,577,700
Nov 11, 2024	15.22	15.65	14.91	15.36	11.80	6.74%	4,688,511
Nov 8, 2024	13.68	14.65	13.64	14.39	11.05	5.73%	5,297,575
Nov 7, 2024	13.29	13.70	13.20	13.61	10.46	2.48%	2,965,682
Nov 6, 2024	13.06	13.34	12.82	13.28	10.20	10.67%	7,072,916
Nov 5, 2024	11.84	12.14	11.82	12.00	9.22	2.83%	1,769,834
Nov 4, 2024	11.71	11.91	11.50	11.67	8.97	-2.10%	2,545,175
Nov 1, 2024	12.01	12.10	11.82	11.92	9.16	-0.17%	2,282,931
Oct 31, 2024	12.21	12.28	11.92	11.94	9.17	-6.86%	2,714,834
Oct 30, 2024	12.83	12.97	12.74	12.82	9.38	-0.23%	3,136,297
Oct 29, 2024	13.00	13.00	12.70	12.85	9.40	-0.46%	2,789,490
Oct 28, 2024	13.16	13.22	12.90	12.91	9.44	-1.22%	4,008,088
Oct 25, 2024	12.66	13.10	12.64	13.07	9.56	2.19%	2,630,901
Oct 24, 2024	12.25	12.85	12.20	12.79	9.36	14.30%	5,482,820
Oct 23, 2024	11.38	11.42	11.11	11.19	8.19	-1.84%	2,036,965
Oct 22, 2024	11.40	11.40	11.29	11.40	8.34	-0.35%	1,402,868
Oct 21, 2024	11.43	11.51	11.30	11.44	8.37	-0.52%	2,605,997
Oct 18, 2024	11.46	11.55	11.42	11.50	8.41	0.44%	1,209,328
Oct 17, 2024	11.49	11.50	11.32	11.45	8.38	-	1,299,275
Oct 16, 2024	11.41	11.47	11.34	11.45	8.38	1.06%	1,298,554
Oct 15, 2024	11.37	11.51	11.24	11.33	8.29	0.09%	1,683,508
Oct 14, 2024	11.35	11.40	11.07	11.32	8.28	0.89%	2,628,259
Oct 11, 2024	11.38	11.49	11.07	11.22	8.21	-8.33%	4,754,374
Oct 10, 2024	12.43	12.43	11.95	12.24	8.95	-0.89%	1,552,596
Oct 9, 2024	12.50	12.64	12.29	12.35	9.03	-1.28%	1,419,175
Oct 8, 2024	12.48	12.56	12.33	12.51	9.15	1.38%	1,569,620
Oct 7, 2024	12.69	12.71	12.32	12.34	9.03	-2.99%	2,144,514
Oct 4, 2024	12.53	12.73	12.44	12.72	9.31	3.58%	2,223,256
Oct 3, 2024	12.44	12.63	12.15	12.28	8.98	-10.30%	3,323,854
Oct 2, 2024	13.70	13.80	13.31	13.69	9.20	-3.39%	4,582,438
Oct 1, 2024	14.39	14.40	13.68	14.17	9.52	-0.70%	1,880,270
Sep 30, 2024	14.16	14.40	14.03	14.27	9.58	0.49%	2,311,199
Sep 27, 2024	14.13	14.20	14.07	14.20	9.54	1.07%	694,029