Other US listings · TLSSD · stock
Transportation & Logistics Systems, Inc. (TLSSD) stock price history
Every Other US listings trading session of Transportation & Logistics Systems, Inc. from May 29, 2014 to Oct 30, 2026: 3,121 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TLSSD adjusted close, 2014 to 2026
- $3,750,000
- All time high, 2015
- $1.00
- 52 week high, $0.0011 low
- 3,121
- Daily sessions since 2014
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TLSSD key facts
- Transportation & Logistics Systems, Inc. (TLSSD) closed at $0.2000 on Oct 30, 2026 on Other US listings.
- TLSSD's all time high close is $3,750,000, set on Mar 31, 2015; its all time low close is $0.0050 on Oct 2, 2026.
- TLSSD's 52 week range is $0.0011 to $1.00.
- TLSSD returned -60.0% over the year to Oct 30, 2026 and -99.8% over five years.
- Over ten years TLSSD returned -100%, -70.3% a year compounded.
- TLSSD's deepest drawdown was -100.0% from Mar 31, 2015 to Oct 2, 2026.
- DataCedar holds 3,121 daily sessions of TLSSD history from May 29, 2014, adjusted for splits and dividends, served by the API under a key.
TLSSD price chart, 2014 to 2026
TLSSD returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -60.0% |
| 3 months | -60.0% |
| 6 months | -60.0% |
| Year to date | -60.0% |
| 1 year | -60.0% |
| 3 years | -95.6% |
| 5 years | -99.8% |
| 10 years | -100.0% |
| Since May 29, 2014 | -100.0% |
| Compound annual growth, 12.4 years | -72.1% |
TLSSD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,750,000 on Mar 31, 2015
- All time low close
- $0.0050 on Oct 2, 2026
- 52 week high
- $1.00 on Oct 30, 2025
- 52 week low
- $0.0011 on Oct 2, 2026
- Deepest drawdown
- -100.0% from Mar 31, 2015 to Oct 2, 2026, not yet recovered
- Best single session
- +2,900% on Oct 6, 2026
- Worst single session
- -99.0% on Oct 2, 2026
- Volatility, 1 year annualised
- 859.2%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2019, +433%
- Worst calendar year
- 2020, -100%
TLSSD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 29, 2014; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5000 | $1.00 | $0.0011 | $0.2000 | -20.0% | 170K | 208 |
| 2025 | $0.5000 | $2.00 | $0.2500 | $0.2500 | -50.0% | 397.4K | 249 |
| 2024 | $3.50 | $4.50 | $0.0500 | $0.5000 | -87.5% | 815.5K | 251 |
| 2023 | $18.50 | $38.00 | $2.50 | $4.00 | -79.7% | 444K | 249 |
| 2022 | $65.50 | $90.00 | $16.50 | $19.75 | -70.3% | 445.2K | 251 |
| 2021 | $156.00 | $476.00 | $64.50 | $66.50 | -54.4% | 1.4M | 252 |
| 2020 | $40,000 | $40,000 | $49.50 | $145.90 | -99.6% | 1.6M | 253 |
| 2019 | $7,500 | $81,250 | $4,650 | $40,000 | +433.3% | 0 | 252 |
| 2018 | $12,500 | $50,000 | $3,000 | $7,500 | -40.0% | 0 | 251 |
| 2017 | $37,625 | $137,500 | $12,500 | $12,500 | -66.8% | 1 | 251 |
| 2016 | $105,000 | $150,000 | $24,875 | $37,625 | -66.6% | 0 | 252 |
| 2015 | $1,253,125 | $5,906,250 | $100,000 | $112,500 | -91.0% | 2 | 251 |
| 2014 | $1,562,500 | $2,656,250 | $1,250,000 | $1,253,125 | n/a | 0 | 151 |
TLSSD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.2000 | -60.0% |
| September 2026 | $0.5000 | 0.0% |
| August 2026 | $0.5000 | 0.0% |
| July 2026 | $0.5000 | -50.0% |
| June 2026 | $1.00 | +33.3% |
| May 2026 | $0.7500 | +50.0% |
| April 2026 | $0.5000 | -50.0% |
| March 2026 | $1.00 | +33.3% |
| February 2026 | $0.7500 | 0.0% |
| January 2026 | $0.7500 | +200.0% |
| December 2025 | $0.2500 | -50.0% |
| November 2025 | $0.5000 | 0.0% |
About the TLSSD data
Daily bars. 3,121 sessions from May 29, 2014 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ATLSSD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TLSSD share price history
