TLSS | TRANS & LOG SYS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TRANS & LOG SYS (TLSS)

OTC

$0.40$0.00 (0.00%)

Price as of Nov 11, 2026

$471,154.00
Market Cap
-20.00%
1-Year Change
Integrated Freight & Logistics
Industry

1 Month
-20.00%

Low Price$0.10

High Price$0.52
3 Months
-20.00%

Low Price$0.005

High Price$0.52
1 Year
-20.00%

Low Price$0.005

High Price$0.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.40	0.40	0.22	0.40	0.00%	1,684
11/10/2026	0.40	0.40	0.21	0.40	-23.08%	8,493
11/09/2026	0.54	0.54	0.40	0.52	+188.89%	6,381
11/06/2026	0.18	0.18	0.18	0.18	+28.57%	274
11/04/2026	0.14	0.14	0.14	0.14	+40.00%	340
11/03/2026	0.06	0.10	0.06	0.10	-80.00%	1,143
10/02/2026	1:5000 Split
10/01/2026	0.50	0.50	0.005	0.50	0.00%	8,745,802
09/30/2026	1.00	1.00	0.50	0.50	0.00%	1,135,828
09/29/2026	1.00	1.00	0.50	0.50	+9,900.00%	2,208,974
09/28/2026	0.005	0.50	0.005	0.005	0.00%	1,314,100
09/25/2026	0.005	0.005	0.005	0.005	0.00%	1,750
09/24/2026	0.005	0.50	0.005	0.005	0.00%	5,905,734
09/23/2026	0.005	0.50	0.005	0.005	-99.00%	1,902,000
09/22/2026	0.50	0.50	0.50	0.50	+9,900.00%	1,866,479
09/21/2026	0.005	0.50	0.005	0.005	-99.00%	2,721,306
09/18/2026	0.005	0.50	0.005	0.50	0.00%	250,357
09/17/2026	0.50	0.50	0.50	0.50	0.00%	20,765
09/16/2026	0.50	0.50	0.50	0.50	0.00%	6,130,000
09/15/2026	0.50	0.50	0.50	0.50	0.00%	42,600
09/14/2026	0.50	0.75	0.50	0.50	0.00%	222,400
09/11/2026	0.50	0.50	0.50	0.50	0.00%	237,701
09/10/2026	0.50	0.50	0.50	0.50	0.00%	2,000
09/09/2026	0.50	0.50	0.50	0.50	0.00%	734,897
09/08/2026	0.50	1.00	0.50	0.50	0.00%	379,571
09/04/2026	1.00	1.00	0.50	0.50	0.00%	5,052,279
09/03/2026	0.005	1.00	0.005	0.50	-50.00%	399,233
09/02/2026	1.00	1.00	0.50	1.00	+100.00%	1,535,033
09/01/2026	0.50	1.00	0.50	0.50	0.00%	53,620
08/31/2026	0.50	1.00	0.50	0.50	0.00%	3,247,728
08/28/2026	1.00	1.00	0.50	0.50	0.00%	485,234
08/27/2026	1.00	1.00	0.50	0.50	0.00%	802,000
08/26/2026	0.50	0.50	0.50	0.50	0.00%	60,000
08/25/2026	0.50	0.50	0.50	0.50	0.00%	201,000
08/24/2026	0.50	0.50	0.50	0.50	0.00%	3,030,973
08/21/2026	0.50	1.00	0.50	0.50	0.00%	878,974
08/20/2026	0.50	1.00	0.50	0.50	0.00%	139,404
08/19/2026	0.50	0.50	0.50	0.50	0.00%	2,145,310
08/18/2026	0.50	0.50	0.50	0.50	0.00%	2,076,646
08/17/2026	0.50	0.50	0.50	0.50	0.00%	2,215,320
08/14/2026	0.50	1.00	0.50	0.50	0.00%	2,994,436
08/13/2026	1.00	1.00	0.50	0.50	0.00%	2,944,740
08/12/2026	0.50	1.00	0.50	0.50	0.00%	15,368,870
08/11/2026	0.50	1.00	0.50	0.50	0.00%	4,824,898
08/10/2026	1.00	1.00	0.50	0.50	0.00%	642,239
08/07/2026	0.50	0.50	0.50	0.50	0.00%	1,186,250
08/06/2026	0.50	0.50	0.50	0.50	-33.33%	465,079
08/05/2026	0.50	0.75	0.50	0.75	+50.00%	892,092
08/04/2026	0.50	0.75	0.50	0.50	0.00%	48,300
08/03/2026	0.50	0.50	0.50	0.50	0.00%	226,500
07/31/2026	0.50	0.50	0.50	0.50	0.00%	25,458
07/30/2026	0.50	0.50	0.50	0.50	0.00%	1,405,600
07/29/2026	0.50	0.50	0.50	0.50	0.00%	370,825
07/28/2026	0.50	0.50	0.50	0.50	0.00%	2,001,000
07/27/2026	0.50	0.50	0.50	0.50	0.00%	1,887,100
07/24/2026	0.50	1.00	0.50	0.50	0.00%	512,325
07/23/2026	0.50	0.50	0.50	0.50	0.00%	700,500
07/22/2026	0.50	0.50	0.50	0.50	0.00%	144,193
07/21/2026	0.50	0.50	0.50	0.50	0.00%	1,216,885
07/20/2026	0.50	0.50	0.50	0.50	0.00%	215,348
07/17/2026	1.00	1.00	0.50	0.50	-50.00%	3,812,184
07/16/2026	0.50	1.00	0.50	1.00	+100.00%	66,551,434
07/15/2026	0.50	0.50	0.50	0.50	0.00%	673,671
07/14/2026	0.50	1.00	0.50	0.50	0.00%	310,600
07/13/2026	0.50	0.50	0.50	0.50	0.00%	526,112
07/10/2026	1.00	1.00	0.50	0.50	0.00%	1,023,398
07/09/2026	0.50	1.00	0.50	0.50	+9,900.00%	3,048,315
07/08/2026	0.50	0.50	0.005	0.005	-99.00%	77,009,933
07/07/2026	1.00	1.00	0.50	0.50	-33.33%	8,970,701
07/06/2026	0.50	0.75	0.005	0.75	+50.00%	51,711,984
07/02/2026	0.50	0.50	0.50	0.50	0.00%	140,792,102
07/01/2026	0.50	0.50	0.50	0.50	-50.00%	82,982
06/30/2026	0.50	1.00	0.50	1.00	+100.00%	867,803
06/29/2026	0.50	1.00	0.50	0.50	0.00%	1,062,959
06/26/2026	0.50	1.00	0.50	0.50	0.00%	1,162,425
06/25/2026	0.50	1.00	0.50	0.50	-33.33%	1,975,361
06/24/2026	0.50	1.00	0.50	0.75	0.00%	7,128,580
06/23/2026	0.50	1.00	0.50	0.75	-25.00%	110,725
06/22/2026	0.50	1.00	0.50	1.00	+100.00%	16,613,122
06/18/2026	1.00	1.00	0.50	0.50	-50.00%	864,558
06/17/2026	0.50	1.00	0.50	1.00	0.00%	82,694
06/16/2026	0.75	1.00	0.50	1.00	+100.00%	1,270,131
06/15/2026	0.50	0.75	0.50	0.50	0.00%	2,006,048
06/12/2026	0.50	1.00	0.50	0.50	0.00%	5,270,744
06/11/2026	1.00	1.00	0.50	0.50	-50.00%	539,586
06/10/2026	0.75	1.00	0.50	1.00	+33.33%	80,600
06/09/2026	1.00	1.00	0.50	0.75	-25.00%	12,063,929
06/08/2026	0.50	1.00	0.50	1.00	0.00%	1,081,070
06/05/2026	0.50	1.00	0.50	1.00	0.00%	304,537
06/04/2026	1.00	1.00	0.50	1.00	0.00%	2,600
06/03/2026	1.00	1.00	0.50	1.00	0.00%	5,529,920
06/02/2026	1.00	1.00	0.50	1.00	0.00%	22,814,818
06/01/2026	0.50	1.00	0.50	1.00	+33.33%	889,333
05/29/2026	0.50	1.00	0.50	0.75	0.00%	21,169,454
05/28/2026	1.00	1.00	0.50	0.75	+50.00%	712,197
05/27/2026	1.00	1.00	0.50	0.50	0.00%	558,847
05/26/2026	0.50	1.00	0.50	0.50	0.00%	6,812,162
05/22/2026	0.50	1.00	0.50	0.50	-33.33%	3,489,575
05/21/2026	0.50	1.00	0.50	0.75	+50.00%	5,134,675
05/20/2026	0.50	0.50	0.50	0.50	0.00%	2,037,954