TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	29.98	30.36	29.92	29.93	-	0.39%	303,455
May 4, 2026	29.62	29.92	29.34	29.81	29.81	0.37%	706,827
May 1, 2026	29.36	30.02	29.25	29.70	29.70	1.26%	1,837,575
Apr 30, 2026	28.77	29.45	28.45	29.33	29.33	1.07%	593,335
Apr 29, 2026	29.17	29.19	28.83	29.02	28.72	-0.62%	654,872
Apr 28, 2026	29.01	29.48	28.93	29.20	28.90	-0.27%	750,728
Apr 27, 2026	28.91	29.39	28.34	29.28	28.98	0.51%	877,295
Apr 24, 2026	29.01	29.49	28.74	29.13	28.83	0.66%	451,805
Apr 23, 2026	29.06	29.70	28.52	28.94	28.64	-3.76%	695,689
Apr 22, 2026	30.02	30.38	29.97	30.07	29.47	0.43%	426,669
Apr 21, 2026	30.39	30.45	29.89	29.94	29.34	-1.38%	437,573
Apr 20, 2026	30.95	31.15	30.11	30.36	29.75	-1.56%	376,846
Apr 17, 2026	30.55	31.40	30.26	30.84	30.22	2.70%	956,410
Apr 16, 2026	30.40	30.40	29.61	30.03	29.43	-1.73%	380,268
Apr 15, 2026	28.94	30.75	28.78	30.56	29.69	5.96%	859,412
Apr 14, 2026	28.50	29.00	28.36	28.84	28.01	2.27%	677,998
Apr 13, 2026	28.03	28.42	27.99	28.20	27.39	0.71%	860,796
Apr 10, 2026	27.80	28.05	27.62	28.00	27.20	0.86%	478,585
Apr 9, 2026	27.57	27.99	27.16	27.76	26.97	-0.39%	977,399
Apr 8, 2026	29.27	29.36	27.58	27.87	26.82	-0.78%	663,252
Apr 7, 2026	28.15	28.20	27.35	28.09	27.03	-1.54%	1,212,536
Apr 6, 2026	29.25	29.55	28.10	28.53	27.46	-1.65%	932,599
Apr 2, 2026	29.24	29.70	28.95	29.01	27.92	-4.92%	759,221
Apr 1, 2026	30.35	30.59	30.12	30.51	29.11	1.73%	623,602
Mar 31, 2026	29.21	30.06	29.21	29.99	28.62	4.28%	700,859
Mar 30, 2026	29.48	29.59	28.54	28.76	27.44	-1.51%	874,239
Mar 27, 2026	29.80	29.80	29.03	29.20	27.86	-2.28%	728,937
Mar 26, 2026	30.52	30.71	29.88	29.88	28.51	-3.74%	565,825
Mar 25, 2026	31.20	31.50	30.98	31.04	29.37	0.75%	502,835
Mar 24, 2026	30.33	31.04	30.33	30.81	29.15	0.59%	571,202
Mar 23, 2026	30.09	30.90	30.08	30.63	28.98	2.99%	1,082,023
Mar 20, 2026	30.55	30.55	29.47	29.74	28.14	-2.49%	805,213
Mar 19, 2026	31.05	31.05	30.44	30.50	28.86	-3.91%	662,036
Mar 18, 2026	32.08	32.29	31.71	31.74	29.77	-1.09%	489,124
Mar 17, 2026	31.79	32.12	31.67	32.09	30.10	0.91%	373,585
Mar 16, 2026	31.80	32.28	31.75	31.80	29.83	1.11%	459,885
Mar 13, 2026	32.03	32.05	31.37	31.45	29.50	-0.69%	678,239
Mar 12, 2026	32.29	32.32	31.62	31.67	29.71	-3.15%	449,754
Mar 11, 2026	32.30	33.10	32.30	32.70	30.40	1.77%	661,639
Mar 10, 2026	32.26	32.56	32.06	32.13	29.87	0.12%	458,641
Mar 9, 2026	31.43	32.24	30.84	32.09	29.84	0.72%	685,085
Mar 6, 2026	31.97	32.26	31.67	31.86	29.62	-1.82%	538,271
Mar 5, 2026	32.13	32.59	32.03	32.45	30.17	-0.73%	574,100
Mar 4, 2026	32.13	32.83	31.92	32.69	30.12	2.99%	754,312
Mar 3, 2026	31.84	31.96	31.17	31.74	29.24	-2.28%	671,374
Mar 2, 2026	31.52	32.51	31.38	32.48	29.93	0.40%	1,230,968
Feb 27, 2026	32.38	32.70	32.06	32.35	29.81	-1.40%	1,276,688
Feb 26, 2026	33.20	33.30	32.46	32.81	30.23	-2.58%	532,069
Feb 25, 2026	33.31	33.75	33.31	33.68	30.74	1.75%	713,773
Feb 24, 2026	32.36	33.18	32.25	33.10	30.21	2.26%	949,000