|
Closing price on 1/15/2021
|
|
| Open |
7.09 |
| High |
7.14 |
| Low |
6.90 |
| Volume |
787,400 |
| Split-adjusted Price |
6.28 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
-0.10 / -1.41%
|
7.09
|
7.14
|
6.90
|
6.99
|
7.01
|
6.28
|
787,400
|
|
|
1/14/2021
|
+0.09 / +1.29%
|
7.15
|
7.20
|
6.89
|
7.09
|
7.06
|
6.37
|
945,000
|
|
|
1/13/2021
|
+0.21 / +3.09%
|
7.26
|
7.26
|
6.95
|
7.00
|
7.15
|
6.29
|
1,556,800
|
|
|
1/12/2021
|
+0.44 / +6.93%
|
6.40
|
6.79
|
6.35
|
6.79
|
6.35
|
6.10
|
1,181,300
|
|
|
1/11/2021
|
+0.14 / +2.25%
|
6.21
|
6.38
|
6.21
|
6.35
|
6.23
|
5.71
|
519,800
|
|
|
1/8/2021
|
+0.06 / +0.98%
|
6.15
|
6.34
|
6.15
|
6.21
|
6.25
|
5.58
|
700,400
|
|
|
1/7/2021
|
-0.04 / -0.65%
|
6.19
|
6.20
|
6.09
|
6.15
|
6.19
|
5.53
|
643,300
|
|
|
1/6/2021
|
-0.10 / -1.59%
|
6.30
|
6.45
|
6.19
|
6.19
|
6.29
|
5.56
|
495,800
|
|
|
1/5/2021
|
+0.19 / +3.11%
|
6.10
|
6.30
|
6.10
|
6.29
|
6.23
|
5.65
|
785,600
|
|
|
1/4/2021
|
+0.20 / +3.39%
|
5.90
|
6.19
|
5.90
|
6.10
|
6.03
|
5.48
|
500,800
|
|
|
12/31/2020
|
-0.14 / -2.32%
|
6.10
|
6.10
|
5.75
|
5.90
|
5.91
|
5.30
|
827,770
|
|
|
12/30/2020
|
-0.04 / -0.66%
|
6.08
|
6.11
|
5.89
|
6.04
|
6.01
|
5.43
|
779,030
|
|
|
12/29/2020
|
-0.18 / -2.88%
|
6.26
|
6.26
|
6.00
|
6.08
|
6.09
|
5.46
|
562,430
|
|
|
12/28/2020
|
+0.11 / +1.79%
|
6.55
|
6.55
|
6.07
|
6.26
|
6.23
|
5.63
|
594,280
|
|
|
12/25/2020
|
-0.06 / -0.92%
|
6.20
|
6.80
|
6.06
|
6.45
|
6.27
|
5.52
|
1,351,420
|
|
|
12/24/2020
|
-0.48 / -6.87%
|
6.99
|
7.00
|
6.51
|
6.51
|
6.59
|
5.57
|
1,437,300
|
|
|
12/23/2020
|
+0.45 / +6.88%
|
6.99
|
6.99
|
6.90
|
6.99
|
6.99
|
5.98
|
796,500
|
|
|
12/22/2020
|
+0.42 / +6.86%
|
6.50
|
6.54
|
6.50
|
6.54
|
6.54
|
5.60
|
858,980
|
|
|
12/21/2020
|
+0.40 / +6.99%
|
5.75
|
6.12
|
5.75
|
6.12
|
6.08
|
5.24
|
1,147,800
|
|
|
12/18/2020
|
+0.31 / +5.73%
|
5.41
|
5.75
|
5.38
|
5.72
|
5.61
|
4.90
|
924,040
|
|
|
12/17/2020
|
-0.05 / -0.92%
|
5.43
|
5.44
|
5.35
|
5.41
|
5.39
|
4.63
|
306,190
|
|
|
12/16/2020
|
+0.16 / +3.02%
|
5.33
|
5.49
|
5.30
|
5.46
|
5.38
|
4.67
|
409,820
|
|
|
12/15/2020
|
-0.04 / -0.75%
|
5.30
|
5.34
|
5.27
|
5.30
|
5.30
|
4.54
|
357,960
|
|
|
12/14/2020
|
-0.01 / -0.19%
|
5.35
|
5.40
|
5.28
|
5.34
|
5.33
|
4.57
|
655,360
|
|
|
12/11/2020
|
-0.09 / -1.65%
|
5.41
|
5.41
|
5.34
|
5.35
|
5.37
|
4.58
|
389,610
|
|
|
12/10/2020
|
-0.15 / -2.68%
|
5.55
|
5.58
|
5.43
|
5.44
|
5.50
|
4.66
|
323,120
|
|
|
12/9/2020
|
+0.21 / +3.90%
|
5.40
|
5.69
|
5.38
|
5.59
|
5.56
|
4.78
|
631,320
|
|
|
12/8/2020
|
+0.02 / +0.37%
|
5.47
|
5.47
|
5.38
|
5.38
|
5.41
|
4.60
|
447,130
|
|
|
12/7/2020
|
-0.17 / -3.07%
|
5.53
|
5.53
|
5.20
|
5.36
|
5.37
|
4.59
|
873,600
|
|
|
12/4/2020
|
0.00 / 0.00%
|
5.51
|
5.70
|
5.50
|
5.53
|
5.53
|
4.73
|
450,080
|
|
|