TLOS Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.01648068 | $0.01649968 | $0.01553436 | $0.01558391 | $392,774.01 |
| 2026-09-23 | $0.01687836 | $0.01694555 | $0.01642659 | $0.01647905 | $364,599.68 |
| 2026-09-22 | $0.01664545 | $0.017032 | $0.01664545 | $0.01687636 | $381,261.16 |
| 2026-09-21 | $0.01608177 | $0.01675709 | $0.01608177 | $0.01666109 | $382,819.04 |
| 2026-09-20 | $0.01611823 | $0.0161455 | $0.01594941 | $0.0160825 | $357,781.62 |
| 2026-09-19 | $0.01595586 | $0.01615277 | $0.0159335 | $0.01611223 | $350,391.97 |
| 2026-09-18 | $0.01563041 | $0.01605832 | $0.01558695 | $0.01595132 | $370,056.33 |
| 2026-09-17 | $0.01545609 | $0.01566841 | $0.01489152 | $0.01562041 | $375,312.48 |
| 2026-09-16 | $0.01547564 | $0.01552278 | $0.01492621 | $0.01546777 | $373,641.21 |
| 2026-09-15 | $0.01617086 | $0.01652327 | $0.01539291 | $0.01547955 | $399,813.91 |
| 2026-09-14 | $0.01667614 | $0.01715735 | $0.01603868 | $0.01610577 | $403,268.89 |
| 2026-09-13 | $0.01696355 | $0.01696991 | $0.01653891 | $0.01668518 | $421,781.36 |
| 2026-09-12 | $0.01664959 | $0.01702073 | $0.01656124 | $0.01694368 | $401,511.64 |
| 2026-09-11 | $0.016611 | $0.01678236 | $0.016534 | $0.01664609 | $348,012.69 |
| 2026-09-10 | $0.01722155 | $0.01747265 | $0.01654582 | $0.01663627 | $380,153.27 |
| 2026-09-09 | $0.01723436 | $0.01733264 | $0.01719362 | $0.01722882 | $376,611.91 |
| 2026-09-08 | $0.01831041 | $0.01839091 | $0.01678535 | $0.01722809 | $529,938.94 |
| 2026-09-07 | $0.01991548 | $0.020096 | $0.01830014 | $0.01833877 | $472,620.63 |
| 2026-09-06 | $0.02010224 | $0.02017148 | $0.01981648 | $0.01992486 | $424,365.38 |
| 2026-09-05 | $0.02002986 | $0.02015162 | $0.01996832 | $0.02012852 | $427,210.26 |
| 2026-09-04 | $0.0189334 | $0.02026148 | $0.0189334 | $0.02002814 | $498,578.48 |
| 2026-09-03 | $0.01913005 | $0.01913895 | $0.0184909 | $0.0187887 | $406,123.87 |
| 2026-09-02 | $0.01920032 | $0.01925159 | $0.0188481 | $0.01911833 | $406,639.04 |
| 2026-09-01 | $0.01930255 | $0.01937041 | $0.01917432 | $0.01920541 | $401,074.83 |
| 2026-08-31 | $0.01954568 | $0.01961532 | $0.01920827 | $0.01930773 | $459,780.27 |
| 2026-08-30 | $0.0196841 | $0.01975926 | $0.01943236 | $0.01949373 | $411,087.44 |
| 2026-08-29 | $0.01935009 | $0.01965795 | $0.01931391 | $0.01963538 | $415,927.71 |
| 2026-08-28 | $0.01918823 | $0.02003918 | $0.01856174 | $0.0193665 | $626,578.05 |
| 2026-08-27 | $0.01920691 | $0.01926573 | $0.01913245 | $0.01917909 | $423,520.57 |
| 2026-08-26 | $0.01941445 | $0.01943486 | $0.01911364 | $0.01918277 | $420,545.22 |