Tlou Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.01	0.01	0.01	0.01	-	16.67%	262,807
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	1,730,478
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	802
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	38,231
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	281,595
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	1,091
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	60,000
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	261,770
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	10,203
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	40,499
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	42,500
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	652,564
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-	93,346
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	497,809
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	920,923
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	2,104,618
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	294,450
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,878,994
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-23.08%	170,276
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	3,452,908
Jan 27, 2026	0.02	0.02	0.01	0.01	0.01	-	728,970
Jan 23, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	112,800
Jan 22, 2026	0.02	0.02	0.01	0.01	0.01	-18.75%	409,808
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	-	58,921
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	185,937
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	4,208
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-	82,344
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	295,000
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-	156,031
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	50,000
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	119,301
Jan 9, 2026	0.01	0.02	0.01	0.02	0.02	13.33%	256,072
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	6,000
Jan 5, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	506,500
Jan 2, 2026	0.02	0.02	0.01	0.02	0.02	-5.88%	616,459
Dec 24, 2025	0.02	0.02	0.02	0.02	0.02	-	78,866
Dec 23, 2025	0.02	0.02	0.02	0.02	0.02	-	100,000
Dec 19, 2025	0.02	0.02	0.02	0.02	0.02	13.33%	11,817
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	-6.25%	40,000
Dec 17, 2025	0.02	0.02	0.02	0.02	0.02	-	44,937
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-	40,000
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-5.88%	13,000
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	6.25%	36,891
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	-	27,000
Dec 4, 2025	0.02	0.02	0.02	0.02	0.02	-	243,861
Dec 1, 2025	0.02	0.02	0.02	0.02	0.02	-11.11%	20,000
Nov 25, 2025	0.02	0.02	0.02	0.02	0.02	5.88%	11,494
Nov 21, 2025	0.02	0.02	0.02	0.02	0.02	6.25%	277,822
Nov 14, 2025	0.02	0.02	0.02	0.02	0.02	-	322,175
Nov 12, 2025	0.02	0.02	0.02	0.02	0.02	-5.88%	108,901