Tons Lightology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.05	18.05	17.95	18.00	18.00	-0.28%	24,564
Feb 10, 2026	18.00	18.10	18.00	18.05	18.05	0.28%	20,886
Feb 9, 2026	18.10	18.45	18.00	18.00	18.00	-	14,372
Feb 6, 2026	18.05	18.05	18.00	18.00	18.00	-0.28%	35,828
Feb 5, 2026	18.00	18.05	18.00	18.05	18.05	-0.82%	34,197
Feb 4, 2026	18.00	18.20	17.95	18.20	18.20	0.83%	35,493
Feb 3, 2026	18.25	18.25	17.90	18.05	18.05	-0.55%	44,060
Feb 2, 2026	18.05	18.35	17.75	18.15	18.15	0.83%	105,139
Jan 30, 2026	18.10	18.10	18.00	18.00	18.00	-0.55%	25,814
Jan 29, 2026	18.05	18.10	18.00	18.10	18.10	-0.55%	10,888
Jan 28, 2026	18.10	18.45	18.10	18.20	18.20	0.55%	23,114
Jan 27, 2026	18.10	18.10	18.00	18.10	18.10	-	10,232
Jan 26, 2026	18.05	18.10	17.95	18.10	18.10	-0.55%	33,162
Jan 23, 2026	18.00	19.00	17.80	18.20	18.20	1.39%	77,002
Jan 22, 2026	18.00	18.05	17.95	17.95	17.95	-0.28%	37,292
Jan 21, 2026	18.10	18.10	18.00	18.00	18.00	-0.55%	25,772
Jan 20, 2026	18.10	18.15	18.05	18.10	18.10	-0.28%	20,005
Jan 19, 2026	18.00	18.20	18.00	18.15	18.15	0.83%	42,772
Jan 16, 2026	18.00	18.05	18.00	18.00	18.00	-0.28%	39,819
Jan 15, 2026	18.05	18.05	18.00	18.05	18.05	0.28%	16,959
Jan 14, 2026	17.95	18.05	17.95	18.00	18.00	-	38,377
Jan 13, 2026	18.05	18.05	17.90	18.00	18.00	-0.28%	27,149
Jan 12, 2026	18.05	18.05	17.90	18.05	18.05	-0.28%	14,691
Jan 9, 2026	17.65	18.10	17.65	18.10	18.10	0.28%	20,762
Jan 8, 2026	18.15	18.15	17.85	18.05	18.05	0.28%	18,959
Jan 7, 2026	17.80	18.10	17.60	18.00	18.00	1.12%	62,939
Jan 6, 2026	17.50	17.80	17.20	17.80	17.80	1.71%	40,424
Jan 5, 2026	17.75	17.75	17.50	17.50	17.50	-1.96%	44,521
Jan 2, 2026	17.95	17.95	17.85	17.85	17.85	-1.11%	27,113
Dec 31, 2025	18.10	18.10	18.00	18.05	18.05	-0.28%	20,691
Dec 30, 2025	18.00	18.10	18.00	18.10	18.10	-	28,595
Dec 29, 2025	18.20	18.30	18.10	18.10	18.10	-1.09%	38,889
Dec 26, 2025	18.25	18.30	18.25	18.30	18.30	0.27%	11,872
Dec 24, 2025	18.30	18.35	18.20	18.25	18.25	-0.82%	24,155
Dec 23, 2025	18.30	18.40	18.15	18.40	18.40	0.55%	26,305
Dec 22, 2025	18.55	18.55	18.20	18.30	18.30	0.83%	10,806
Dec 19, 2025	18.50	18.50	18.15	18.15	18.15	-1.89%	10,365
Dec 18, 2025	18.60	18.60	18.20	18.50	18.50	0.82%	9,366
Dec 17, 2025	18.50	18.85	18.35	18.35	18.35	-0.27%	11,877
Dec 16, 2025	18.20	18.40	18.10	18.40	18.40	0.27%	11,500
Dec 15, 2025	18.70	18.70	18.25	18.35	18.35	-1.34%	16,003
Dec 12, 2025	18.80	18.80	18.60	18.60	18.60	0.81%	3,837
Dec 11, 2025	18.50	19.40	18.30	18.45	18.45	0.82%	55,776
Dec 10, 2025	18.35	18.35	18.30	18.30	18.30	-0.54%	5,173
Dec 9, 2025	18.30	18.40	18.30	18.40	18.40	-0.27%	14,362
Dec 8, 2025	18.55	18.55	18.20	18.45	18.45	0.27%	6,169
Dec 5, 2025	18.65	18.65	18.35	18.40	18.40	1.10%	7,584
Dec 4, 2025	18.50	18.50	18.20	18.20	18.20	-0.27%	7,541
Dec 3, 2025	18.55	18.55	18.25	18.25	18.25	-0.54%	8,252
Dec 2, 2025	18.50	18.50	18.25	18.35	18.35	1.10%	18,057