U.S. markets closed

Transportation and Logistics Systems, Inc. (TLSS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0179+0.0010 (+5.92%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.01800.01800.01640.01790.017930,875,815
May 06, 20210.02100.02200.01500.01700.0170114,297,700
May 05, 20210.02200.02300.02100.02100.021016,006,700
May 04, 20210.02300.02400.02200.02200.02208,951,500
May 03, 20210.02400.02400.02300.02300.02309,783,000
Apr 30, 20210.02400.02400.02300.02300.02308,108,400
Apr 29, 20210.02300.02400.02300.02300.023010,401,500
Apr 28, 20210.02100.02300.02100.02300.02308,968,600
Apr 27, 20210.02400.02400.02200.02300.023011,943,800
Apr 26, 20210.02200.02400.02100.02400.02409,711,300
Apr 23, 20210.02400.02500.02200.02400.02406,736,400
Apr 22, 20210.02400.02500.02300.02500.025010,384,000
Apr 21, 20210.02200.02400.02100.02400.02408,516,700
Apr 20, 20210.02300.02400.02100.02300.023010,687,600
Apr 19, 20210.02300.02400.02200.02400.024010,168,400
Apr 16, 20210.02400.02400.02200.02300.023010,650,000
Apr 15, 20210.02200.03000.02200.02400.024019,920,700
Apr 14, 20210.02400.02500.01800.02200.022073,355,900
Apr 13, 20210.02900.02900.02400.02500.025032,143,900
Apr 12, 20210.03100.03200.02700.02900.029022,315,900
Apr 09, 20210.03200.03300.03000.03100.03108,077,000
Apr 08, 20210.03200.03400.03000.03200.03207,557,400
Apr 07, 20210.03000.03500.03000.03300.033011,225,400
Apr 06, 20210.03200.03500.03000.03200.032010,117,400
Apr 05, 20210.03000.03400.03000.03200.032015,881,500
Apr 01, 20210.03400.03500.03100.03200.032012,600,400
Mar 31, 20210.03500.03600.03000.03400.034015,240,000
Mar 30, 20210.03500.03700.03300.03400.03409,425,900
Mar 29, 20210.03600.03800.03400.03400.034011,938,600
Mar 26, 20210.04500.04500.03500.03600.036030,837,800
Mar 25, 20210.03200.06500.03100.03800.0380242,861,800
Mar 24, 20210.03500.03600.03100.03200.032010,867,900
Mar 23, 20210.03700.03700.03300.03400.034013,150,100
Mar 22, 20210.03800.03900.03500.03600.03606,695,100
Mar 19, 20210.04200.04200.03600.03800.03807,747,000
Mar 18, 20210.03900.04000.03500.03600.036014,560,700
Mar 17, 20210.03600.03900.03600.03800.03809,389,900
Mar 16, 20210.03800.04000.03500.03800.038010,088,900
Mar 15, 20210.03700.04000.03700.03800.03808,932,600
Mar 12, 20210.03600.03900.03500.03800.038010,702,000
Mar 11, 20210.04000.04000.03600.03700.037010,242,500
Mar 10, 20210.04100.04200.03700.04000.040011,319,800
Mar 09, 20210.03700.04200.03700.04100.041012,439,900
Mar 08, 20210.03700.04000.03400.03700.037016,997,600
Mar 05, 20210.03300.04100.03200.04100.041031,896,800
Mar 04, 20210.03900.03900.03200.03300.033031,420,000
Mar 03, 20210.04400.04500.03700.03800.038033,444,900
Mar 02, 20210.04600.04600.04000.04400.044017,253,000
Mar 01, 20210.04800.05000.04200.04600.046028,840,300
Feb 26, 20210.05000.05200.04600.04700.047023,284,300
Feb 25, 20210.04700.05400.04700.05000.050017,049,700
Feb 24, 20210.05100.05400.05000.05300.053011,662,600
Feb 23, 20210.05500.05600.04800.05100.051030,503,600
Feb 22, 20210.06000.06000.05200.05600.056025,927,700
Feb 19, 20210.05500.06200.04800.06000.060032,434,600
Feb 18, 20210.06300.06400.05500.05600.056031,286,600
Feb 17, 20210.06800.07000.06100.06300.063025,726,100
Feb 16, 20210.06700.07100.06600.06800.068024,292,900
Feb 12, 20210.07000.07000.06400.06600.066025,240,200
Feb 11, 20210.06700.06900.06000.06500.065031,023,400
Feb 10, 20210.07500.07700.05600.06600.0660106,457,500
Feb 09, 20210.07400.08300.07000.07700.077072,344,400
Feb 08, 20210.06300.07200.06200.06800.068073,117,200
Feb 05, 20210.04900.06400.04700.05800.058066,512,400
Feb 04, 20210.04300.04800.04300.04700.047032,104,400
Feb 03, 20210.04500.04700.04200.04300.043029,599,900
Feb 02, 20210.04800.04900.04300.04400.044036,557,500
Feb 01, 20210.04900.04900.04300.04800.048027,925,500
Jan 29, 20210.05000.05100.04500.04600.046024,844,500
Jan 28, 20210.04300.05200.03500.04800.048039,602,000
Jan 27, 20210.04300.04800.03800.04200.042062,155,800
Jan 26, 20210.06000.06400.04000.04900.049093,132,000
Jan 25, 20210.06800.06800.05600.06000.060062,711,900
Jan 22, 20210.06800.07000.06200.06600.066031,608,700
Jan 21, 20210.07500.07500.06400.06800.068036,915,200
Jan 20, 20210.07500.08000.07000.07300.073066,220,900
Jan 19, 20210.06500.06700.06100.06300.063040,242,700
Jan 15, 20210.07000.07000.05500.06100.061079,380,700
Jan 14, 20210.09500.09500.05000.06300.0630281,971,700
Jan 13, 20210.06800.09300.06000.08900.0890173,870,200
Jan 12, 20210.04700.05800.04600.05500.0550115,526,600
Jan 11, 20210.04100.04900.04100.04700.047041,784,200
Jan 08, 20210.04000.04200.03900.04100.041025,020,700
Jan 07, 20210.04000.04000.03700.04000.040027,358,400
Jan 06, 20210.04500.04500.03700.03800.038052,785,400
Jan 05, 20210.04600.05000.03600.04400.0440125,131,300
Jan 04, 20210.03100.04400.03000.04200.0420214,826,300
Dec 31, 20200.02800.03000.02800.02900.029050,949,000
Dec 30, 20200.02600.02800.02500.02800.028040,527,100
Dec 29, 20200.03300.03300.02100.02500.0250113,143,900
Dec 28, 20200.02100.03100.02100.02900.0290112,509,800
Dec 24, 20200.02000.02100.02000.02000.020018,111,800
Dec 23, 20200.01900.02100.01900.02000.020026,909,300
Dec 22, 20200.01900.02100.01800.01900.019027,764,200
Dec 21, 20200.01700.01800.01600.01800.018019,373,100
Dec 18, 20200.01700.01700.01600.01700.017012,797,800
Dec 17, 20200.01800.01800.01600.01700.017022,714,500
Dec 16, 20200.02000.02000.01700.01800.018024,480,800
Dec 15, 20200.02200.02200.01800.02000.020031,181,800
Dec 14, 20200.01600.02000.01500.01800.018050,619,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...