TLS

Telesia Historical Data

TLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 2.76 0.00 0.0% 2.76 2.76 2.76 0.00
Oct 14 2021 2.76 -0.02 -0.72% 2.76 2.76 2.76 900
Oct 13 2021 2.78 0.06 2.21% 2.80 2.90 2.78 6,750
Oct 12 2021 2.72 0.00 0.0% 2.72 2.72 2.72 0.00
Oct 11 2021 2.72 0.00 0.0% 2.72 2.72 2.72 0.00
Oct 08 2021 2.72 -0.06 -2.16% 2.78 2.90 2.72 4,200
Oct 07 2021 2.78 0.00 0.0% 2.78 2.78 2.78 0.00
Oct 06 2021 2.78 0.00 0.0% 2.78 2.78 2.78 0.00
Oct 05 2021 2.78 0.00 0.0% 2.78 2.78 2.78 0.00
Oct 04 2021 2.78 0.00 0.0% 2.76 2.78 2.70 3,900
Oct 01 2021 2.78 -0.08 -2.8% 2.78 2.78 2.78 1,500
Sep 30 2021 2.86 -0.12 -4.03% 2.86 2.94 2.78 11,700
Sep 29 2021 2.98 0.00 0.0% 2.98 2.98 2.98 0.00
Sep 28 2021 2.98 0.00 0.0% 2.98 2.98 2.98 0.00
Sep 27 2021 2.98 0.14 4.93% 2.96 2.98 2.96 1,950
Sep 24 2021 2.84 -0.06 -2.07% 2.86 2.86 2.84 750
Sep 23 2021 2.90 0.00 0.0% 2.90 2.90 2.90 900
Sep 22 2021 2.90 0.10 3.57% 2.78 2.92 2.76 3,600
Sep 21 2021 2.80 0.00 0.0% 2.80 2.80 2.80 0.00
Sep 20 2021 2.80 0.00 0.0% 2.80 2.80 2.80 600
Sep 17 2021 2.80 0.00 0.0% 2.80 2.80 2.80 0.00
Sep 16 2021 2.80 0.00 0.0% 2.80 2.80 2.80 0.00
Sep 15 2021 2.80 0.00 0.0% 2.80 2.80 2.80 2,100
Sep 14 2021 2.80 0.00 0.0% 2.80 2.80 2.80 0.00
Sep 13 2021 2.80 -0.02 -0.71% 2.82 2.82 2.80 3,150
Sep 10 2021 2.82 -0.08 -2.76% 2.90 2.90 2.82 600
Sep 09 2021 2.90 0.00 0.0% 2.90 2.90 2.90 0.00
Sep 08 2021 2.90 0.00 0.0% 2.90 2.90 2.90 0.00
Sep 07 2021 2.90 0.04 1.4% 2.96 2.96 2.80 3,000
Sep 06 2021 2.86 -0.10 -3.38% 2.86 2.86 2.86 1,050
Sep 03 2021 2.96 0.00 0.0% 2.86 2.96 2.86 2,850
Sep 02 2021 2.96 0.00 0.0% 2.96 2.96 2.96 0.00
Sep 01 2021 2.96 0.00 0.0% 2.96 2.96 2.96 0.00
Aug 31 2021 2.96 0.00 0.0% 2.96 2.96 2.96 0.00
Aug 30 2021 2.96 0.02 0.68% 2.96 2.96 2.96 450
Aug 27 2021 2.94 -0.04 -1.34% 2.90 2.94 2.88 4,200
Aug 26 2021 2.98 -0.04 -1.32% 3.00 3.02 2.80 34,200
Aug 25 2021 3.02 0.12 4.14% 3.00 3.28 2.98 54,000
Aug 24 2021 2.90 -0.10 -3.33% 2.90 2.90 2.90 300
Aug 23 2021 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Aug 20 2021 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Aug 19 2021 3.00 0.02 0.67% 2.98 3.00 2.96 3,450
Aug 18 2021 2.98 0.00 0.0% 2.98 2.98 2.98 0.00
Aug 17 2021 2.98 0.16 5.67% 2.94 2.98 2.94 1,500
Aug 16 2021 2.82 0.00 0.0% 2.82 2.82 2.82 0.00
Aug 13 2021 2.82 -0.10 -3.42% 2.82 2.82 2.82 300
Aug 12 2021 2.92 0.06 2.1% 2.90 2.92 2.90 600
Aug 11 2021 2.86 -0.04 -1.38% 2.82 2.86 2.82 750
Aug 10 2021 2.90 0.00 0.0% 2.90 2.90 2.90 0.00
Aug 09 2021 2.90 0.00 0.0% 2.90 2.90 2.90 0.00
Aug 06 2021 2.90 0.06 2.11% 2.84 2.90 2.84 450
Aug 05 2021 2.84 -0.08 -2.74% 2.88 2.88 2.84 2,850
Aug 04 2021 2.92 0.00 0.0% 2.92 2.92 2.92 0.00
Aug 03 2021 2.92 0.00 0.0% 2.92 2.92 2.92 0.00
Aug 02 2021 2.92 0.00 0.0% 2.92 2.92 2.92 0.00
Jul 30 2021 2.92 0.00 0.0% 2.92 2.92 2.92 0.00
Jul 29 2021 2.92 0.00 0.0% 2.92 2.92 2.92 0.00
Jul 28 2021 2.92 0.02 0.69% 2.90 2.92 2.90 300
Jul 27 2021 2.90 0.00 0.0% 2.82 2.90 2.80 900
Jul 26 2021 2.90 0.00 0.0% 2.90 2.90 2.90 150
Jul 23 2021 2.90 0.06 2.11% 2.90 2.90 2.90 150
Jul 22 2021 2.84 0.00 0.0% 2.84 2.84 2.84 0.00
Jul 21 2021 2.84 0.00 0.0% 2.84 2.84 2.84 0.00
Jul 20 2021 2.84 0.00 0.0% 2.84 2.84 2.84 0.00
Jul 19 2021 2.84 -0.06 -2.07% 2.84 2.84 2.84 450
Your Recent History
BIT
TLS
Telesia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 21:59:35