TrueLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	56.00	56.20	55.50	56.20	-	9.98%	6,577,075
Jan 21, 2026	46.90	51.10	46.65	51.10	51.10	9.89%	5,983,594
Jan 20, 2026	44.55	48.10	44.10	46.50	46.50	4.49%	2,685,248
Jan 19, 2026	44.25	45.40	44.15	44.50	44.50	0.56%	925,461
Jan 16, 2026	46.00	46.10	44.00	44.25	44.25	-2.96%	1,387,080
Jan 15, 2026	44.00	45.80	43.65	45.60	45.60	3.75%	1,340,769
Jan 14, 2026	43.80	44.20	43.50	43.95	43.95	1.38%	522,725
Jan 13, 2026	45.00	45.20	43.25	43.35	43.35	-3.13%	1,443,854
Jan 12, 2026	44.40	45.90	44.30	44.75	44.75	1.36%	648,501
Jan 9, 2026	45.00	45.05	43.30	44.15	44.15	-2.32%	924,368
Jan 8, 2026	45.75	46.30	45.00	45.20	45.20	-1.95%	1,121,312
Jan 7, 2026	45.40	47.35	45.00	46.10	46.10	1.54%	1,660,291
Jan 6, 2026	45.10	45.90	44.55	45.40	45.40	-1.30%	1,792,557
Jan 5, 2026	49.00	49.05	45.00	46.00	46.00	-5.15%	3,628,378
Jan 2, 2026	48.30	50.30	48.25	48.50	48.50	1.57%	3,422,271
Dec 31, 2025	49.00	49.30	47.65	47.75	47.75	-2.15%	2,396,634
Dec 30, 2025	46.60	49.10	46.10	48.80	48.80	3.83%	2,045,034
Dec 29, 2025	49.70	50.30	47.00	47.00	47.00	-3.49%	2,614,475
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