TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.91	33.32	32.72	33.08	-	-0.21%	566,757
Feb 19, 2026	32.83	33.37	32.58	33.15	33.15	-0.75%	629,390
Feb 18, 2026	33.33	33.78	33.25	33.40	33.08	0.27%	885,372
Feb 17, 2026	33.36	33.47	32.55	33.31	32.99	-1.25%	909,221
Feb 13, 2026	33.45	34.11	33.26	33.73	33.41	0.51%	887,912
Feb 12, 2026	34.35	34.55	33.45	33.56	33.24	-2.87%	1,213,033
Feb 11, 2026	34.50	34.94	34.17	34.55	33.89	0.47%	1,378,710
Feb 10, 2026	34.10	34.50	34.04	34.39	33.73	1.09%	868,983
Feb 9, 2026	33.58	34.22	33.43	34.02	33.37	1.19%	971,108
Feb 6, 2026	32.84	33.82	32.65	33.62	32.98	3.10%	837,788
Feb 5, 2026	32.56	32.96	31.83	32.61	31.99	-3.15%	1,229,577
Feb 4, 2026	34.74	34.95	33.10	33.67	32.70	-3.33%	810,864
Feb 3, 2026	34.98	35.23	34.21	34.83	33.83	0.06%	608,723
Feb 2, 2026	34.65	35.13	34.23	34.81	33.81	-1.30%	627,110
Jan 30, 2026	34.88	35.90	34.68	35.27	34.26	3.19%	1,127,330
Jan 29, 2026	35.75	35.93	34.05	34.18	33.20	-3.77%	1,247,583
Jan 28, 2026	35.59	35.97	35.44	35.52	34.18	-0.08%	821,423
Jan 27, 2026	35.92	35.92	35.46	35.55	34.21	-0.62%	854,784
Jan 26, 2026	36.41	36.41	35.69	35.77	34.43	-2.48%	669,702
Jan 23, 2026	36.50	36.79	36.35	36.68	35.30	0.19%	781,965
Jan 22, 2026	35.73	36.62	35.57	36.61	35.23	2.35%	796,347
Jan 21, 2026	35.00	36.18	34.82	35.77	34.15	2.76%	1,028,160
Jan 20, 2026	35.54	35.62	34.66	34.81	33.23	-3.47%	1,179,085
Jan 16, 2026	36.11	36.60	35.85	36.06	34.43	0.03%	634,976
Jan 15, 2026	36.18	36.41	35.99	36.05	34.42	-0.80%	542,386
Jan 14, 2026	36.53	36.58	36.01	36.34	34.36	-1.09%	537,254
Jan 13, 2026	36.90	36.98	36.56	36.74	34.74	-0.16%	549,938
Jan 12, 2026	36.31	37.10	36.13	36.80	34.80	0.52%	803,506
Jan 9, 2026	36.00	36.78	35.62	36.61	34.62	1.78%	1,029,688
Jan 8, 2026	35.37	36.04	35.09	35.97	34.01	0.14%	749,190
Jan 7, 2026	36.24	36.45	35.92	35.92	33.66	-0.33%	674,507
Jan 6, 2026	37.03	37.10	35.70	36.04	33.77	-3.58%	1,288,947
Jan 5, 2026	37.08	37.75	36.89	37.38	35.03	2.81%	814,061
Jan 2, 2026	37.84	37.86	36.13	36.36	34.07	-3.14%	1,620,211
Dec 31, 2025	38.02	38.05	37.54	37.54	34.84	-0.98%	727,533
Dec 30, 2025	38.42	38.56	37.85	37.91	35.18	-0.97%	951,593
Dec 29, 2025	38.96	39.00	38.26	38.28	35.52	-2.79%	1,434,364
Dec 26, 2025	40.10	40.32	39.27	39.38	36.54	-3.27%	880,381
Dec 24, 2025	40.85	41.00	40.06	40.71	37.19	0.05%	612,519
Dec 23, 2025	40.83	41.00	40.48	40.69	37.18	-0.22%	918,209
Dec 22, 2025	40.75	41.35	40.53	40.78	37.26	1.54%	1,560,295
Dec 19, 2025	40.66	40.75	39.73	40.16	36.69	-0.32%	1,118,228
Dec 18, 2025	39.89	40.76	39.62	40.29	36.81	1.61%	655,485
Dec 17, 2025	41.05	41.46	39.57	39.65	35.84	-3.65%	1,364,359
Dec 16, 2025	40.07	41.23	39.71	41.15	37.20	2.26%	805,784
Dec 15, 2025	39.90	40.69	39.80	40.24	36.38	2.42%	1,390,362
Dec 12, 2025	38.45	39.61	38.06	39.29	35.52	2.21%	1,136,654
Dec 11, 2025	38.59	38.59	37.89	38.44	34.75	-1.79%	1,033,366
Dec 10, 2025	38.69	39.52	38.53	39.14	35.00	1.27%	944,493
Dec 9, 2025	37.99	39.14	37.89	38.65	34.56	1.36%	579,900