Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TLSNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 5.75 | 0.08 | 1.41% | 5.725 | 5.75 | 5.725 | 4,507 |
| Jul 19 2024 | 5.67 | -0.05 | -0.87% | 5.66 | 5.67 | 5.64 | 3,521 |
| Jul 18 2024 | 5.72 | 0.33 | 6.12% | 5.70 | 5.74 | 5.69 | 170,694 |
| Jul 17 2024 | 5.39 | 0.07 | 1.32% | 5.37 | 5.39 | 5.36 | 6,676 |
| Jul 16 2024 | 5.32 | -0.01 | -0.19% | 5.31 | 5.3425 | 5.30 | 4,896 |
| Jul 15 2024 | 5.33 | -0.02 | -0.37% | 5.328 | 5.3575 | 5.3101 | 5,017 |
| Jul 12 2024 | 5.35 | 0.00 | 0.00% | 5.34 | 5.35 | 5.32 | 13,078 |
| Jul 11 2024 | 5.35 | 0.05 | 0.94% | 5.36 | 5.37 | 5.31 | 11,253 |
| Jul 10 2024 | 5.30 | 0.00 | 0.00% | 5.275 | 5.32 | 5.27 | 12,600 |
| Jul 09 2024 | 5.30 | -0.04 | -0.75% | 5.34 | 5.34 | 5.25 | 15,144 |
| Jul 08 2024 | 5.34 | -0.07 | -1.29% | 5.40 | 5.40 | 5.34 | 11,467 |
| Jul 05 2024 | 5.41 | -0.01 | -0.18% | 5.40 | 5.47 | 5.40 | 9,609 |
| Jul 03 2024 | 5.42 | 0.06 | 1.19% | 5.44 | 5.46 | 5.38 | 10,180 |
| Jul 02 2024 | 5.3565 | -0.02 | -0.42% | 5.3486 | 5.36 | 5.3275 | 23,458 |
| Jul 01 2024 | 5.379 | 0.06 | 1.11% | 5.43 | 5.43 | 5.3605 | 7,323 |
| Jun 28 2024 | 5.32 | 0.05 | 0.95% | 5.335 | 5.34 | 5.29 | 28,974 |
| Jun 27 2024 | 5.27 | -0.01 | -0.19% | 5.27 | 5.319 | 5.2475 | 31,849 |
| Jun 26 2024 | 5.28 | 0.00 | 0.00% | 5.24 | 5.28 | 5.24 | 71,153 |
| Jun 25 2024 | 5.28 | -0.03 | -0.56% | 5.26 | 5.2899 | 5.23 | 48,536 |
| Jun 24 2024 | 5.31 | 0.17 | 3.31% | 5.31 | 5.3492 | 5.28 | 66,978 |
| Jun 21 2024 | 5.14 | -0.01 | -0.19% | 5.1399 | 5.1499 | 5.10 | 23,132 |
| Jun 20 2024 | 5.15 | 0.08 | 1.51% | 5.15 | 5.17 | 5.13 | 11,741 |
| Jun 18 2024 | 5.0733 | 0.03 | 0.66% | 5.0775 | 5.10 | 5.06 | 48,199 |
| Jun 17 2024 | 5.04 | 0.01 | 0.20% | 5.0099 | 5.04 | 5.00 | 20,831 |
| Jun 14 2024 | 5.03 | -0.09 | -1.76% | 5.025 | 5.04 | 5.01 | 46,102 |
| Jun 13 2024 | 5.12 | 0.03 | 0.59% | 5.12 | 5.13 | 5.08 | 54,219 |
| Jun 12 2024 | 5.09 | 0.01 | 0.20% | 5.19 | 5.1995 | 5.09 | 47,088 |
| Jun 11 2024 | 5.08 | -0.05 | -0.97% | 5.05 | 5.08 | 5.05 | 31,217 |
| Jun 10 2024 | 5.13 | 0.03 | 0.59% | 5.095 | 5.14 | 5.09 | 37,733 |
| Jun 07 2024 | 5.10 | -0.06 | -1.16% | 5.11 | 5.12 | 5.10 | 33,136 |
| Jun 06 2024 | 5.16 | -0.06 | -1.15% | 5.18 | 5.19 | 5.155 | 51,017 |
| Jun 05 2024 | 5.22 | 0.05 | 0.96% | 5.22 | 5.22 | 5.1903 | 20,983 |
| Jun 04 2024 | 5.1703 | -0.04 | -0.76% | 5.18 | 5.20 | 5.17 | 21,833 |
| Jun 03 2024 | 5.21 | 0.07 | 1.36% | 5.17 | 5.21 | 5.17 | 25,040 |
| May 31 2024 | 5.14 | 0.10 | 1.98% | 5.07 | 5.14 | 5.07 | 33,785 |
| May 30 2024 | 5.04 | 0.12 | 2.44% | 5.02 | 5.06 | 5.01 | 91,969 |
| May 29 2024 | 4.92 | -0.07 | -1.40% | 4.978 | 4.978 | 4.92 | 35,489 |
| May 28 2024 | 4.99 | 0.10 | 2.04% | 4.99 | 5.02 | 4.98 | 59,594 |
| May 24 2024 | 4.89 | 0.04 | 0.82% | 4.92 | 4.92 | 4.88 | 23,539 |
| May 23 2024 | 4.85 | -0.06 | -1.22% | 4.894 | 4.894 | 4.843 | 130,669 |
| May 22 2024 | 4.91 | -0.04 | -0.81% | 4.922 | 4.9575 | 4.91 | 70,683 |
| May 21 2024 | 4.95 | -0.02 | -0.40% | 4.94 | 4.96 | 4.93 | 49,291 |
| May 20 2024 | 4.97 | -0.02 | -0.40% | 4.96 | 4.97 | 4.95 | 11,874 |
| May 17 2024 | 4.99 | 0.08 | 1.63% | 4.99 | 5.01 | 4.9801 | 15,507 |
| May 16 2024 | 4.91 | 0.03 | 0.61% | 4.89 | 4.9199 | 4.89 | 20,848 |
| May 15 2024 | 4.88 | 0.11 | 2.31% | 4.85 | 4.90 | 4.85 | 30,675 |
| May 14 2024 | 4.77 | 0.03 | 0.63% | 4.7401 | 4.77 | 4.7401 | 19,720 |
| May 13 2024 | 4.74 | 0.01 | 0.21% | 4.70 | 4.74 | 4.69 | 32,911 |
| May 10 2024 | 4.73 | 0.08 | 1.72% | 4.71 | 4.73 | 4.70 | 36,557 |
| May 09 2024 | 4.65 | 0.05 | 1.09% | 4.63 | 4.65 | 4.60 | 23,649 |
| May 08 2024 | 4.60 | 0.01 | 0.22% | 4.62 | 4.62 | 4.59 | 41,218 |
| May 07 2024 | 4.59 | -0.02 | -0.43% | 4.62 | 4.6299 | 4.59 | 40,001 |
| May 06 2024 | 4.61 | 0.01 | 0.22% | 4.62 | 4.64 | 4.6001 | 29,513 |
| May 03 2024 | 4.60 | 0.06 | 1.32% | 4.635 | 4.635 | 4.60 | 21,353 |
| May 02 2024 | 4.54 | -0.03 | -0.66% | 4.55 | 4.56 | 4.53 | 21,477 |
| May 01 2024 | 4.57 | 0.03 | 0.66% | 4.53 | 4.5999 | 4.53 | 20,852 |
| Apr 30 2024 | 4.54 | -0.13 | -2.78% | 4.625 | 4.71 | 4.53 | 18,770 |
| Apr 29 2024 | 4.67 | 0.03 | 0.65% | 4.66 | 4.695 | 4.65 | 25,633 |
| Apr 26 2024 | 4.64 | -0.08 | -1.69% | 4.6599 | 4.6599 | 4.62 | 12,893 |
| Apr 25 2024 | 4.72 | -0.24 | -4.84% | 4.57 | 4.72 | 4.57 | 29,391 |
| Apr 24 2024 | 4.96 | -0.09 | -1.78% | 4.93 | 4.96 | 4.92 | 12,373 |
