TrueLight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	80.60	83.50	80.00	80.00	80.00	-4.76%	2,198,819
Mar 5, 2026	90.90	91.20	78.00	84.00	84.00	-2.55%	3,663,949
Mar 4, 2026	90.00	90.00	86.20	86.20	86.20	-9.93%	3,851,037
Mar 3, 2026	105.00	105.00	95.00	95.70	95.70	-8.86%	3,859,467
Mar 2, 2026	91.20	105.50	91.20	105.00	105.00	9.38%	3,233,194
Feb 26, 2026	93.40	99.50	89.00	96.00	96.00	2.56%	3,514,985
Feb 25, 2026	88.10	95.00	85.40	93.60	93.60	7.71%	8,432,530
Feb 24, 2026	80.20	86.90	80.20	86.90	86.90	10.00%	3,635,457
Feb 23, 2026	75.70	80.00	75.40	79.00	79.00	3.40%	6,213,613
Feb 11, 2026	76.00	78.30	71.00	76.40	76.40	0.53%	6,096,769
Feb 10, 2026	71.80	78.20	69.50	76.00	76.00	6.89%	9,736,783
Feb 9, 2026	71.10	71.10	71.10	71.10	71.10	9.89%	3,656,689
Feb 6, 2026	65.80	65.80	60.00	64.70	64.70	-2.85%	8,099,863
Feb 5, 2026	63.20	66.60	62.20	66.60	66.60	9.90%	11,841,547
Feb 4, 2026	55.10	60.60	54.50	60.60	60.60	9.98%	3,123,084
Feb 3, 2026	56.60	57.80	54.30	55.10	55.10	-	2,752,771
Feb 2, 2026	58.00	58.70	54.90	55.10	55.10	-9.67%	5,211,057
Jan 30, 2026	59.00	63.20	58.40	61.00	61.00	-0.49%	5,884,894
Jan 29, 2026	61.00	64.60	59.70	61.30	61.30	0.49%	11,311,738
Jan 28, 2026	58.80	62.50	58.00	61.00	61.00	7.21%	11,693,900
Jan 27, 2026	51.80	56.90	51.80	56.90	56.90	9.85%	10,316,980
Jan 26, 2026	52.10	53.60	50.60	51.80	51.80	-2.08%	3,653,930
Jan 23, 2026	56.50	57.00	50.60	52.90	52.90	-5.87%	13,286,420
Jan 22, 2026	56.00	56.20	55.50	56.20	56.20	9.98%	6,849,889
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