OTC:TKLS | Historical Stock Price | Trutankless, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-03-26 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.00$0.07$1.25$23.51$441.002009-03-262026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.58$1.5821,172
2020-12-30$1.30$1.301,961
2020-12-29$1.34$1.340
2020-12-28$1.34$1.341,600
2020-12-24$1.36$1.362,900
2020-12-23$1.32$1.323,161
2020-12-22$1.28$1.284,641
2020-12-21$1.28$1.2813,920
2020-12-18$1.28$1.2828,088
2020-12-17$0.88$0.8830,029
2020-12-16$1.20$1.201,025
2020-12-15$1.34$1.344,237
2020-12-14$1.20$1.203,226
2020-12-11$1.36$1.360
2020-12-10$1.36$1.363,096
2020-12-09$1.36$1.36259
2020-12-08$1.66$1.660
2020-12-07$1.66$1.6614
2020-12-04$1.69$1.691,361
2020-12-03$1.48$1.48575
2020-12-02$1.66$1.660
2020-12-01$1.66$1.6613,717
2020-11-30$1.28$1.2819,938
2020-11-27$1.87$1.870
2020-11-25$1.87$1.870
2020-11-24$1.87$1.87131
2020-11-23$1.90$1.90221
2020-11-20$1.59$1.59225
2020-11-19$1.29$1.291,881
2020-11-18$1.60$1.60177
2020-11-17$1.98$1.98107
2020-11-16$1.63$1.63299
2020-11-13$1.92$1.921,246
2020-11-12$1.98$1.980
2020-11-11$1.98$1.980
2020-11-10$1.98$1.983,280
2020-11-09$2.08$2.0865
2020-11-06$2.08$2.08946
2020-11-05$1.80$1.8022
2020-11-04$1.86$1.86250
2020-11-03$1.92$1.921,365
2020-11-02$2.08$2.0888
2020-10-30$2.07$2.07988
2020-10-29$1.89$1.89553
2020-10-28$1.80$1.80505
2020-10-27$2.00$2.008,093
2020-10-26$1.92$1.92867
2020-10-23$1.78$1.781,839
2020-10-22$1.91$1.913,067
2020-10-21$1.60$1.60275
2020-10-20$1.33$1.330
2020-10-19$1.33$1.333,320
2020-10-16$1.68$1.680
2020-10-15$1.68$1.68844
2020-10-14$1.74$1.74452
2020-10-13$1.60$1.600
2020-10-12$1.60$1.602,572
2020-10-09$1.60$1.60193
2020-10-08$1.52$1.52540
2020-10-07$1.76$1.76113
2020-10-06$1.76$1.764,367
2020-10-05$1.50$1.50625
2020-10-02$1.50$1.50321
2020-10-01$1.58$1.58437
2020-09-30$1.58$1.5812
2020-09-29$1.58$1.581,770
2020-09-28$1.59$1.5962
2020-09-25$1.44$1.443,501
2020-09-24$1.36$1.360
2020-09-23$1.36$1.36725
2020-09-22$1.60$1.60238
2020-09-21$1.36$1.361,175
2020-09-18$1.42$1.422,467
2020-09-17$1.46$1.466,003
2020-09-16$1.18$1.184,075
2020-09-15$1.00$1.002,229
2020-09-14$0.97$0.9747,741
2020-09-11$0.80$0.8024,375
2020-09-10$0.80$0.8012,500
2020-09-09$0.80$0.803,520
2020-09-08$0.80$0.80943
2020-09-04$0.80$0.805,875
2020-09-03$0.84$0.8444,839
2020-09-02$0.94$0.94250
2020-09-01$0.96$0.96168
2020-08-31$0.96$0.961,527
2020-08-28$1.04$1.040
2020-08-27$1.04$1.042,318
2020-08-26$1.04$1.047,664
2020-08-25$1.20$1.20753
2020-08-24$1.20$1.20162
2020-08-21$1.46$1.460
2020-08-20$1.46$1.46200
2020-08-19$1.54$1.54125
2020-08-18$1.58$1.5831
2020-08-17$1.30$1.303,370
2020-08-14$1.20$1.202,335
2020-08-13$1.12$1.121,691
2020-08-12$1.54$1.540
2020-08-11$1.54$1.540
2020-08-10$1.54$1.5462
2020-08-07$1.32$1.320
2020-08-06$1.32$1.320
2020-08-05$1.32$1.3237
2020-08-04$1.58$1.580
2020-08-03$1.58$1.58625
2020-07-31$1.58$1.5831
2020-07-30$1.50$1.501,657
2020-07-29$1.47$1.4796
2020-07-28$1.52$1.521,329
2020-07-27$1.53$1.5317
2020-07-24$1.53$1.53172
2020-07-23$1.53$1.530
2020-07-22$1.53$1.5394
2020-07-21$1.53$1.5332
2020-07-20$1.53$1.5362
2020-07-17$1.58$1.580
2020-07-16$1.58$1.580
2020-07-15$1.58$1.581,200
2020-07-14$1.66$1.660
2020-07-13$1.66$1.660
2020-07-10$1.66$1.660
2020-07-09$1.66$1.66937
2020-07-08$1.68$1.68266
2020-07-07$1.70$1.700
2020-07-06$1.70$1.700
2020-07-02$1.70$1.700
2020-07-01$1.70$1.70323
2020-06-30$1.88$1.880
2020-06-29$1.88$1.881,555
2020-06-26$1.26$1.261,031
2020-06-25$1.86$1.860
2020-06-24$1.86$1.86702
2020-06-23$1.58$1.580
2020-06-22$1.58$1.580
2020-06-19$1.58$1.58692
2020-06-18$1.59$1.591,588
2020-06-17$1.59$1.591,723
2020-06-16$1.28$1.2812,675
2020-06-15$1.36$1.360
2020-06-12$1.36$1.36230
2020-06-11$1.44$1.440
2020-06-10$1.44$1.44268
2020-06-09$1.44$1.4419,818
2020-06-08$1.68$1.681,312
2020-06-05$1.68$1.68197
2020-06-04$1.60$1.608,827
2020-06-03$1.92$1.920
2020-06-02$1.92$1.920
2020-06-01$1.92$1.92104
2020-05-29$1.76$1.760
2020-05-28$1.76$1.760
2020-05-27$1.76$1.765,062
2020-05-26$1.60$1.6037
2020-05-22$1.91$1.910
2020-05-21$1.91$1.912,575
2020-05-20$1.72$1.727,000
2020-05-19$1.86$1.860
2020-05-18$1.86$1.86262
2020-05-15$1.76$1.76112
2020-05-14$1.80$1.800
2020-05-13$1.80$1.802,562
2020-05-12$1.71$1.711,837
2020-05-11$2.05$2.057,937
2020-05-08$1.12$1.120
2020-05-07$1.12$1.12800
2020-05-06$1.20$1.20262
2020-05-05$1.16$1.16625
2020-05-04$1.22$1.22437
2020-05-01$1.10$1.100
2020-04-30$1.10$1.10112
2020-04-29$1.36$1.362,609
2020-04-28$1.44$1.44625
2020-04-27$1.26$1.26812
2020-04-24$1.44$1.44409
2020-04-23$1.44$1.440
2020-04-22$1.44$1.44187
2020-04-21$1.01$1.011,125
2020-04-20$1.54$1.54250
2020-04-17$0.99$0.990
2020-04-16$0.99$0.992,223
2020-04-15$1.58$1.581,812
2020-04-14$1.60$1.601,275
2020-04-13$1.84$1.840
2020-04-09$1.84$1.8437
2020-04-08$1.88$1.88250
2020-04-07$1.52$1.520
2020-04-06$1.52$1.52375
2020-04-03$1.60$1.601,486
2020-04-02$0.90$0.90327
2020-04-01$1.52$1.520
2020-03-31$1.52$1.520
2020-03-30$1.52$1.52312
2020-03-27$0.80$0.809,303
2020-03-26$1.76$1.7625
2020-03-25$1.59$1.59281
2020-03-24$1.34$1.342,309
2020-03-23$1.74$1.7475
2020-03-20$1.55$1.551,471
2020-03-19$1.79$1.791,626
2020-03-18$1.21$1.21581
2020-03-17$1.44$1.4412
2020-03-16$1.44$1.44775
2020-03-13$1.44$1.443,404
2020-03-12$1.98$1.980
2020-03-11$1.98$1.980
2020-03-10$1.98$1.980
2020-03-09$1.98$1.9837
2020-03-06$1.82$1.820
2020-03-05$1.82$1.8256
2020-03-04$1.98$1.980
2020-03-03$1.98$1.98625
2020-03-02$1.44$1.44756
2020-02-28$2.14$2.140
2020-02-27$2.14$2.14597
2020-02-26$1.80$1.80275
2020-02-25$1.60$1.603,437
2020-02-24$1.92$1.921,812
2020-02-21$2.22$2.22950
2020-02-20$1.84$1.841,750
2020-02-19$1.68$1.6814,505
2020-02-18$1.28$1.2815,400
2020-02-14$1.25$1.2528,662
2020-02-13$1.77$1.770
2020-02-12$1.77$1.7715,691
2020-02-11$2.47$2.470
2020-02-10$2.47$2.472,750
2020-02-07$2.16$2.16118
2020-02-06$2.47$2.470
2020-02-05$2.47$2.472,598
2020-02-04$2.39$2.391,375
2020-02-03$2.46$2.4675
2020-01-31$1.84$1.84375
2020-01-30$2.48$2.4831
2020-01-29$2.32$2.32656
2020-01-28$2.32$2.32509
2020-01-27$2.11$2.111,127
2020-01-24$2.56$2.5631
2020-01-23$2.20$2.20187
2020-01-22$2.56$2.56135
2020-01-21$2.51$2.511,837
2020-01-17$2.09$2.09150
2020-01-16$2.16$2.162,120
2020-01-15$2.64$2.642,016
2020-01-14$2.32$2.320
2020-01-13$2.32$2.323,450
2020-01-10$2.40$2.402,500
2020-01-09$2.64$2.641,821
2020-01-08$3.03$3.030
2020-01-07$3.03$3.030
2020-01-06$3.03$3.031,956
2020-01-03$3.14$3.140
2020-01-02$3.14$3.1431