Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation and Logistics Systems Inc (OP: )

N/A UNCHANGED
Last Price Updated: 11:45 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2014 20.19 20.19 20.19 10 -0.01(-0.05%)
Nov 21, 2014 20.20 20.20 20.20 0 -0.90(-4.27%)
Nov 19, 2014 21.10 21.10 21.10 0 +0.89(+4.40%)
Nov 14, 2014 20.21 20.21 20.21 0 -0.04(-0.20%)
Nov 13, 2014 20.11 20.25 20.11 20.25 376 +0.04(+0.20%)
Nov 11, 2014 20.21 20.21 20.21 0 -1.03(-4.85%)
Nov 07, 2014 21.24 21.24 21.24 0 +0.30(+1.43%)
Nov 06, 2014 20.70 20.94 20.70 20.94 569 -0.14(-0.66%)
Nov 05, 2014 21.08 21.08 21.08 21.08 1,270 +0.34(+1.64%)
Oct 30, 2014 20.74 20.74 20.74 0 -0.16(-0.77%)
Oct 29, 2014 21.00 21.00 20.90 20.90 2,231 -0.14(-0.67%)
Oct 28, 2014 20.98 21.04 20.98 21.04 1,996 +0.52(+2.53%)
Oct 27, 2014 20.52 20.77 20.77 20.52 100 -0.25(-1.20%)
Oct 24, 2014 20.77 20.77 20.77 20.77 207 +0.06(+0.29%)
Oct 23, 2014 20.47 20.71 20.47 20.71 5,201 +0.04(+0.19%)
Oct 22, 2014 20.67 20.67 20.67 20.67 5,310 -3.39(-14.09%)
Aug 27, 2014 24.06 24.06 24.06 0 +0.76(+3.26%)
Aug 13, 2014 23.30 23.30 23.30 0 +0.54(+2.37%)
Aug 11, 2014 22.76 22.76 22.76 0 -1.39(-5.76%)
Jul 16, 2014 24.15 24.15 24.15 0 -0.50(-2.03%)
Jul 14, 2014 24.65 24.65 24.65 0 +0.79(+3.29%)
Jul 10, 2014 23.86 23.86 23.86 0 -2.34(-8.91%)
Jul 03, 2014 26.20 26.20 26.20 0 +1.54(+6.24%)
Jul 01, 2014 24.66 24.66 24.66 98 +0.48(+1.99%)
Jun 26, 2014 24.18 24.18 24.18 0 -0.02(-0.08%)
Jun 24, 2014 24.20 24.20 24.20 0 -0.90(-3.59%)
Jun 23, 2014 25.29 25.29 25.10 25.10 3,118 -0.46(-1.80%)
Jun 18, 2014 25.56 25.56 25.56 0 -0.45(-1.72%)
Jun 17, 2014 26.01 26.01 26.01 26.01 562 -0.19(-0.73%)
Jun 13, 2014 26.20 26.20 26.20 0 -0.78(-2.89%)
Jun 06, 2014 26.98 26.98 26.98 0 +0.59(+2.24%)
Jun 04, 2014 26.39 26.39 26.39 26.39 0 +0.30(+1.15%)
Jun 02, 2014 26.09 26.09 26.09 0 -0.41(-1.55%)
May 28, 2014 26.50 26.50 26.50 26.50 0 +0.62(+2.40%)
May 23, 2014 25.88 25.88 25.88 0 +0.74(+2.94%)
May 21, 2014 25.14 25.14 25.14 25.14 0 +0.94(+3.88%)
May 19, 2014 24.20 24.20 24.20 24.20 0 +0.16(+0.67%)
May 16, 2014 23.99 24.04 23.99 24.04 257 -1.40(-5.50%)
May 14, 2014 25.44 25.44 25.44 0 -0.99(-3.75%)
May 08, 2014 26.43 26.43 26.43 0 +0.34(+1.30%)
May 06, 2014 26.09 26.09 26.09 26.09 0 +0.24(+0.93%)
May 05, 2014 26.48 26.48 25.85 25.85 639 -0.65(-2.45%)
May 02, 2014 26.58 26.58 26.49 26.50 466 +0.25(+0.95%)
May 01, 2014 26.38 26.38 26.25 26.25 855 +0.87(+3.43%)
Apr 30, 2014 26.18 26.39 25.38 25.38 24,105 -0.64(-2.46%)
Apr 29, 2014 25.91 26.04 25.91 26.02 3,157 -1.77(-6.37%)
Apr 09, 2014 27.79 27.79 27.79 25 -2.38(-7.89%)
Apr 07, 2014 30.17 30.17 30.17 0 -0.19(-0.63%)
Apr 04, 2014 30.36 30.36 30.36 30.36 0 +0.22(+0.73%)
Apr 02, 2014 30.14 30.14 30.14 19 +1.31(+4.54%)
Mar 25, 2014 28.83 28.83 28.83 0 +1.40(+5.10%)
Mar 21, 2014 27.43 27.43 27.43 0 -1.50(-5.18%)
Mar 19, 2014 28.93 28.93 28.93 28.93 0 +0.83(+2.95%)
Mar 18, 2014 28.10 28.10 28.10 28.10 834 -1.01(-3.47%)
Mar 17, 2014 29.11 29.11 29.11 29.11 105 +1.11(+3.96%)
Mar 11, 2014 28.00 28.00 28.00 0 +0.89(+3.28%)
Mar 10, 2014 27.11 27.11 27.11 27.11 531 -0.95(-3.39%)
Mar 07, 2014 28.06 28.06 28.06 28.06 0 +0.39(+1.41%)
Mar 06, 2014 27.67 27.67 27.67 27.67 364 -0.06(-0.22%)
Mar 05, 2014 27.36 27.73 27.36 27.73 203 +0.58(+2.14%)
Mar 03, 2014 27.15 27.15 27.15 0 +1.10(+4.22%)
Feb 24, 2014 26.05 26.05 26.05 26.05 86 +0.09(+0.35%)
Feb 19, 2014 25.96 25.96 25.96 0 +2.08(+8.71%)
Feb 13, 2014 23.88 23.88 23.88 23.88 0 +0.68(+2.93%)
Feb 11, 2014 23.20 23.20 23.20 23.20 0 +0.58(+2.56%)
Feb 07, 2014 22.62 22.62 22.62 0 -0.61(-2.63%)
Feb 06, 2014 22.81 23.24 22.81 23.23 1,263 +1.00(+4.50%)
Feb 04, 2014 22.23 22.23 22.23 0 -0.30(-1.33%)
Jan 31, 2014 22.53 22.53 22.53 22.53 0 -0.30(-1.31%)
Jan 28, 2014 22.83 22.83 22.83 0 -0.05(-0.22%)
Jan 27, 2014 22.88 22.88 22.88 22.88 142 -0.40(-1.72%)
Jan 23, 2014 23.28 23.28 23.28 0 -0.69(-2.88%)
Jan 21, 2014 23.97 23.97 23.97 0 -0.07(-0.29%)
Jan 16, 2014 24.04 24.04 24.04 0 -0.62(-2.51%)
Jan 08, 2014 24.66 24.66 24.66 0 +0.75(+3.14%)
Dec 23, 2013 23.91 23.91 23.91 37 +1.13(+4.96%)
Dec 13, 2013 22.78 22.78 22.78 22.78 0 -0.04(-0.18%)
Dec 12, 2013 22.82 22.82 22.82 22.82 100 -2.59(-10.19%)
Dec 11, 2013 25.41 25.41 25.41 25.41 218 -0.39(-1.51%)
Dec 10, 2013 25.41 25.80 25.34 25.80 674 +0.72(+2.87%)
Dec 09, 2013 25.08 25.08 25.08 25.08 219 -0.03(-0.12%)
Dec 06, 2013 24.88 25.11 24.88 25.11 332 +0.52(+2.11%)
Dec 05, 2013 24.59 24.59 24.59 24.59 621 +0.02(+0.08%)
Dec 04, 2013 24.57 24.57 24.57 24.57 200 -0.63(-2.50%)
Dec 03, 2013 25.02 25.20 25.02 25.20 432 +0.50(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.