TrueLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	44.95	45.05	42.95	43.05	-	-5.38%	4,578,033
Dec 1, 2025	41.40	45.50	41.20	45.50	45.50	9.90%	5,330,075
Nov 28, 2025	40.85	42.85	40.00	41.40	41.40	-1.66%	2,337,289
Nov 27, 2025	42.50	43.05	41.25	42.10	42.10	7.54%	5,228,612
Nov 26, 2025	36.35	39.15	36.30	39.15	39.15	9.97%	1,250,450
Nov 25, 2025	35.90	36.30	35.50	35.60	35.60	0.99%	343,049
Nov 24, 2025	34.75	35.50	34.35	35.25	35.25	3.07%	276,002
Nov 21, 2025	35.00	35.40	33.50	34.20	34.20	-5.00%	519,141
Nov 20, 2025	37.50	37.50	35.50	36.00	36.00	1.84%	375,945
Nov 19, 2025	36.75	36.75	35.10	35.35	35.35	-3.81%	496,117
Nov 18, 2025	38.75	38.75	36.50	36.75	36.75	-4.05%	623,852
Nov 17, 2025	39.60	39.60	38.20	38.30	38.30	-0.91%	526,728
Nov 14, 2025	38.50	39.75	38.20	38.65	38.65	-1.28%	534,529
Nov 13, 2025	38.70	39.25	37.95	39.15	39.15	1.16%	639,116
Nov 12, 2025	38.05	39.20	38.05	38.70	38.70	2.65%	624,305
Nov 11, 2025	37.90	38.85	37.70	37.70	37.70	-0.53%	525,960
Nov 10, 2025	37.25	37.90	36.20	37.90	37.90	1.61%	592,926
Nov 7, 2025	37.20	38.00	36.60	37.30	37.30	-3.49%	970,378
Nov 6, 2025	39.15	39.40	38.20	38.65	38.65	-0.39%	788,247
Nov 5, 2025	38.00	38.80	37.00	38.80	38.80	-0.51%	1,047,873
Nov 4, 2025	40.00	42.00	38.95	39.00	39.00	-2.50%	2,101,474
Nov 3, 2025	40.60	41.25	38.80	40.00	40.00	-0.62%	4,332,906
Oct 31, 2025	41.00	41.40	38.55	40.25	40.25	-1.59%	4,174,025
Oct 30, 2025	38.00	40.90	37.70	40.90	40.90	9.95%	6,195,576
Oct 29, 2025	34.40	37.20	34.00	37.20	37.20	9.90%	2,727,946
Oct 28, 2025	34.20	34.50	33.35	33.85	33.85	-	506,361
Oct 27, 2025	34.00	34.10	33.45	33.85	33.85	2.27%	409,146
Oct 23, 2025	33.20	33.80	32.90	33.10	33.10	-1.78%	349,694
Oct 22, 2025	33.50	34.60	33.50	33.70	33.70	-1.89%	424,265
Oct 21, 2025	34.90	35.40	34.25	34.35	34.35	0.44%	1,613,386
Oct 20, 2025	31.25	34.20	31.25	34.20	34.20	9.97%	1,295,910
Oct 17, 2025	32.00	32.00	31.00	31.10	31.10	-2.96%	642,301
Oct 16, 2025	32.00	32.50	31.80	32.05	32.05	1.26%	250,219
Oct 15, 2025	31.70	31.95	31.50	31.65	31.65	-	316,271
Oct 14, 2025	32.55	33.50	31.65	31.65	31.65	-2.62%	674,745
Oct 13, 2025	32.00	32.80	31.65	32.50	32.50	-3.99%	666,591
Oct 9, 2025	34.20	34.40	33.70	33.85	33.85	-1.02%	460,756
Oct 8, 2025	33.55	34.40	33.45	34.20	34.20	0.29%	475,396
Oct 7, 2025	33.85	34.35	33.85	34.10	34.10	0.74%	402,167
Oct 3, 2025	34.05	34.05	33.80	33.85	33.85	-0.15%	305,083
Oct 2, 2025	34.30	34.40	33.80	33.90	33.90	-	422,887
Oct 1, 2025	34.35	34.60	33.85	33.90	33.90	-0.59%	319,139
Sep 30, 2025	33.90	34.20	33.75	34.10	34.10	0.59%	362,200
Sep 26, 2025	34.80	34.80	33.10	33.90	33.90	-0.88%	804,034
Sep 25, 2025	35.45	35.85	34.20	34.20	34.20	-2.70%	954,659
Sep 24, 2025	36.10	36.10	35.00	35.15	35.15	-2.36%	590,238
Sep 23, 2025	36.90	37.00	35.45	36.00	36.00	-1.64%	935,801
Sep 22, 2025	36.25	37.00	36.00	36.60	36.60	1.39%	660,265
Sep 19, 2025	36.30	37.15	36.05	36.10	36.10	-0.14%	949,522
Sep 18, 2025	35.65	36.50	35.65	36.15	36.15	1.40%	530,020