TrueLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	48.80	49.50	48.50	48.70	48.70	-1.32%	1,960,471
Dec 24, 2025	51.50	51.50	47.60	49.35	49.35	-4.17%	4,415,452
Dec 23, 2025	47.80	51.90	47.65	51.50	51.50	8.54%	7,686,741
Dec 22, 2025	44.75	47.45	44.60	47.45	47.45	9.97%	5,567,150
Dec 19, 2025	43.80	44.80	42.50	43.15	43.15	0.58%	760,628
Dec 18, 2025	43.80	43.80	42.60	42.90	42.90	-2.05%	540,505
Dec 17, 2025	44.40	44.60	43.05	43.80	43.80	2.10%	619,002
Dec 16, 2025	44.10	44.85	42.40	42.90	42.90	-3.60%	1,079,290
Dec 15, 2025	45.30	45.30	44.00	44.50	44.50	-1.00%	673,239
Dec 12, 2025	44.70	45.50	43.50	44.95	44.95	0.78%	1,446,557
Dec 11, 2025	45.50	46.80	44.00	44.60	44.60	-0.89%	1,983,212
Dec 10, 2025	46.00	46.25	44.50	45.00	45.00	-2.17%	1,826,635
Dec 9, 2025	46.50	46.90	45.50	46.00	46.00	-0.65%	1,647,627
Dec 8, 2025	45.50	47.80	44.50	46.30	46.30	1.20%	2,873,828
Dec 5, 2025	45.60	46.50	44.65	45.75	45.75	1.10%	1,936,400
Dec 4, 2025	45.85	47.30	45.00	45.25	45.25	-4.03%	3,037,520
Dec 3, 2025	43.30	47.40	41.80	47.15	47.15	9.27%	5,675,988
Dec 2, 2025	44.95	45.05	42.95	43.15	43.15	-5.16%	4,949,566
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