Tons Lightology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	18.15	18.15	18.10	18.15	18.15	-	9,261
Nov 28, 2025	18.35	18.50	18.05	18.15	18.15	-0.55%	15,052
Nov 27, 2025	18.25	18.30	18.20	18.25	18.25	0.27%	34,599
Nov 26, 2025	18.10	18.20	18.10	18.20	18.20	0.55%	19,795
Nov 25, 2025	18.00	18.10	17.95	18.10	18.10	0.28%	6,564
Nov 24, 2025	17.95	18.05	17.90	18.05	18.05	-0.28%	33,763
Nov 21, 2025	18.20	18.20	17.85	18.10	18.10	-	35,283
Nov 20, 2025	17.95	18.10	17.85	18.10	18.10	0.56%	41,807
Nov 19, 2025	17.90	18.40	17.85	18.00	18.00	0.56%	47,358
Nov 18, 2025	17.90	17.90	17.85	17.90	17.90	-0.83%	29,135
Nov 17, 2025	18.05	18.05	17.95	18.05	18.05	-	19,553
Nov 14, 2025	18.00	18.05	17.95	18.05	18.05	-	28,954
Nov 13, 2025	17.90	18.05	17.90	18.05	18.05	0.28%	10,985
Nov 12, 2025	18.20	18.90	17.90	18.00	18.00	0.28%	27,001