|
Closing price on 1/15/2020
|
|
| Open |
4.39 |
| High |
4.47 |
| Low |
4.30 |
| Volume |
140,000 |
| Split-adjusted Price |
3.76 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
0.00 / 0.00%
|
4.39
|
4.47
|
4.30
|
4.39
|
4.35
|
3.76
|
140,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.36
|
4.49
|
4.36
|
4.39
|
4.39
|
3.76
|
88,620
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.39
|
4.54
|
4.32
|
4.39
|
4.36
|
3.76
|
79,200
|
|
|
1/10/2020
|
-0.09 / -2.01%
|
4.48
|
4.48
|
4.35
|
4.39
|
4.42
|
3.76
|
96,530
|
|
|
1/9/2020
|
+0.11 / +2.52%
|
4.37
|
4.52
|
4.33
|
4.48
|
4.37
|
3.83
|
95,930
|
|
|
1/8/2020
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.10
|
4.37
|
4.37
|
3.74
|
138,810
|
|
|
1/7/2020
|
+0.01 / +0.23%
|
4.48
|
4.48
|
4.30
|
4.37
|
4.38
|
3.74
|
88,530
|
|
|
1/6/2020
|
-0.13 / -2.90%
|
4.41
|
4.45
|
4.19
|
4.36
|
4.36
|
3.73
|
112,400
|
|
|
1/3/2020
|
-0.04 / -0.88%
|
4.50
|
4.56
|
4.22
|
4.49
|
4.45
|
3.84
|
154,330
|
|
|
1/2/2020
|
0.00 / 0.00%
|
4.52
|
4.59
|
4.50
|
4.53
|
4.51
|
3.88
|
154,580
|
|
|
12/31/2019
|
-0.01 / -0.22%
|
4.56
|
4.57
|
4.53
|
4.53
|
4.54
|
3.88
|
142,140
|
|
|
12/30/2019
|
-0.03 / -0.66%
|
4.57
|
4.60
|
4.54
|
4.54
|
4.56
|
3.89
|
186,730
|
|
|
12/27/2019
|
+0.02 / +0.44%
|
4.52
|
4.60
|
4.52
|
4.57
|
4.56
|
3.91
|
247,910
|
|
|
12/26/2019
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.51
|
4.55
|
4.55
|
3.89
|
266,620
|
|
|
12/25/2019
|
0.00 / 0.00%
|
4.50
|
4.59
|
4.50
|
4.55
|
4.52
|
3.89
|
176,740
|
|
|
12/24/2019
|
+0.05 / +1.11%
|
4.46
|
4.57
|
4.46
|
4.55
|
4.52
|
3.89
|
251,330
|
|
|
12/23/2019
|
+0.05 / +1.12%
|
4.50
|
4.53
|
4.43
|
4.50
|
4.46
|
3.85
|
299,050
|
|
|
12/20/2019
|
-0.04 / -0.89%
|
4.45
|
4.50
|
4.45
|
4.45
|
4.46
|
3.81
|
219,190
|
|
|
12/19/2019
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.45
|
4.49
|
4.48
|
3.84
|
249,320
|
|
|
12/18/2019
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.49
|
4.49
|
4.50
|
3.84
|
418,460
|
|
|
12/17/2019
|
-0.01 / -0.22%
|
4.45
|
4.50
|
4.42
|
4.49
|
4.45
|
3.84
|
339,090
|
|
|
12/16/2019
|
0.00 / 0.00%
|
4.45
|
4.50
|
4.45
|
4.50
|
4.45
|
3.85
|
290,020
|
|
|
12/13/2019
|
+0.05 / +1.12%
|
4.46
|
4.50
|
4.46
|
4.50
|
4.46
|
3.85
|
307,810
|
|
|
12/12/2019
|
-0.04 / -0.89%
|
4.49
|
4.49
|
4.45
|
4.45
|
4.47
|
3.81
|
108,570
|
|
|
12/11/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.47
|
4.49
|
4.50
|
3.84
|
106,490
|
|
|
12/10/2019
|
+0.03 / +0.67%
|
4.46
|
4.64
|
4.46
|
4.49
|
4.51
|
3.84
|
115,870
|
|
|
12/9/2019
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.46
|
4.46
|
4.47
|
3.82
|
178,560
|
|
|
12/6/2019
|
-0.10 / -2.19%
|
4.47
|
4.56
|
4.46
|
4.46
|
4.47
|
3.82
|
181,340
|
|
|
12/5/2019
|
+0.09 / +2.01%
|
4.48
|
4.64
|
4.43
|
4.56
|
4.47
|
3.90
|
153,130
|
|
|
12/4/2019
|
+0.02 / +0.45%
|
4.42
|
4.47
|
4.42
|
4.47
|
4.43
|
3.83
|
149,390
|
|
|