KLSE:TNLOGIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.81	0.83	0.81	0.83	0.83	-	147,400
Feb 16, 2026	0.80	0.83	0.79	0.83	0.83	3.12%	74,500
Feb 13, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	90,500
Feb 11, 2026	0.81	0.81	0.80	0.81	0.81	-0.61%	13,900
Feb 10, 2026	0.82	0.82	0.82	0.82	0.82	-2.40%	90,000
Feb 9, 2026	0.83	0.84	0.82	0.84	0.84	-	127,900
Feb 6, 2026	0.80	0.84	0.80	0.84	0.84	-	166,100
Feb 5, 2026	0.79	0.84	0.79	0.84	0.84	5.03%	116,100
Feb 4, 2026	0.79	0.80	0.79	0.80	0.80	-1.85%	41,000
Feb 3, 2026	0.79	0.81	0.75	0.81	0.81	3.18%	131,100
Jan 30, 2026	0.80	0.80	0.79	0.79	0.79	-3.09%	72,500
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	20,000
Jan 28, 2026	0.80	0.83	0.80	0.83	0.83	-1.19%	19,000
Jan 27, 2026	0.80	0.84	0.80	0.84	0.84	-	130,000
Jan 26, 2026	0.78	0.84	0.78	0.84	0.84	7.69%	230,600
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	140,800
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	-	86,700
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	-	44,000
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	-	3,000
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	26,600
Jan 15, 2026	0.78	0.79	0.78	0.79	0.79	-0.63%	20,000
Jan 14, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	21,700
Jan 13, 2026	0.79	0.80	0.79	0.79	0.79	-	20,200
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	10,800
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	15,100
Jan 6, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	44,200
Jan 5, 2026	0.78	0.79	0.78	0.79	0.79	-	30,000
Jan 2, 2026	0.77	0.79	0.77	0.79	0.79	-	23,900
Dec 31, 2025	0.79	0.79	0.79	0.79	0.79	-	14,700
Dec 30, 2025	0.80	0.80	0.79	0.79	0.79	0.64%	75,400
Dec 29, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	8,300
Dec 26, 2025	0.79	0.80	0.79	0.80	0.80	-0.62%	10,100
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	1,000
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-	5,000
Dec 19, 2025	0.79	0.81	0.79	0.80	0.80	-0.62%	40,100
Dec 18, 2025	0.78	0.81	0.78	0.81	0.81	-	7,200
Dec 17, 2025	0.81	0.81	0.80	0.81	0.81	-	50,800
Dec 16, 2025	0.80	0.81	0.80	0.81	0.81	-	32,900
Dec 15, 2025	0.81	0.81	0.80	0.81	0.81	-	176,000
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	266,900
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	115,000
Dec 10, 2025	0.81	0.81	0.80	0.81	0.81	-1.23%	64,000
Dec 9, 2025	0.82	0.82	0.82	0.82	0.82	-	100,000
Dec 8, 2025	0.81	0.82	0.80	0.82	0.82	-1.81%	22,400
Dec 5, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	55,000
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	147,200
Dec 3, 2025	0.81	0.83	0.81	0.81	0.81	-4.17%	25,900
Dec 2, 2025	0.81	0.84	0.80	0.84	0.84	4.35%	232,100
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-	25,000
Nov 28, 2025	0.81	0.83	0.80	0.81	0.81	-1.83%	525,900