Closing price on 1/18/2024
|
|
Open |
5.20 |
High |
5.22 |
Low |
4.85 |
Volume |
214,000 |
Split-adjusted Price |
5.20 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2024
|
-0.01 / -0.19%
|
5.20
|
5.22
|
4.85
|
5.20
|
5.17
|
5.20
|
214,000
|
|
1/17/2024
|
+0.01 / +0.19%
|
5.20
|
5.21
|
5.17
|
5.21
|
5.20
|
5.21
|
162,400
|
|
1/16/2024
|
+0.02 / +0.39%
|
5.19
|
5.24
|
5.14
|
5.20
|
5.18
|
5.20
|
204,900
|
|
1/15/2024
|
-0.05 / -0.96%
|
5.24
|
5.30
|
5.17
|
5.18
|
5.21
|
5.18
|
224,200
|
|
1/12/2024
|
-0.04 / -0.76%
|
5.26
|
5.29
|
5.23
|
5.23
|
5.25
|
5.23
|
194,500
|
|
1/11/2024
|
0.00 / 0.00%
|
5.27
|
5.32
|
5.26
|
5.27
|
5.28
|
5.27
|
203,200
|
|
1/10/2024
|
-0.06 / -1.13%
|
5.33
|
5.34
|
4.99
|
5.27
|
5.27
|
5.27
|
567,700
|
|
1/9/2024
|
-0.02 / -0.37%
|
5.35
|
5.35
|
5.30
|
5.33
|
5.31
|
5.33
|
386,700
|
|
1/8/2024
|
+0.01 / +0.19%
|
5.35
|
5.38
|
5.30
|
5.35
|
5.32
|
5.35
|
892,000
|
|
1/5/2024
|
-0.06 / -1.11%
|
5.38
|
5.41
|
5.32
|
5.34
|
5.36
|
5.34
|
359,500
|
|
1/4/2024
|
+0.01 / +0.19%
|
5.42
|
5.44
|
5.37
|
5.40
|
5.39
|
5.40
|
510,500
|
|
1/3/2024
|
+0.02 / +0.37%
|
5.37
|
5.49
|
5.34
|
5.39
|
5.41
|
5.39
|
744,800
|
|
1/2/2024
|
-0.28 / -4.96%
|
5.65
|
5.65
|
5.26
|
5.37
|
5.46
|
5.37
|
1,236,100
|
|
12/29/2023
|
+0.01 / +0.18%
|
5.89
|
5.89
|
5.55
|
5.65
|
5.69
|
5.65
|
967,600
|
|
12/28/2023
|
+0.36 / +6.82%
|
5.36
|
5.64
|
5.36
|
5.64
|
5.59
|
5.64
|
4,628,800
|
|
12/27/2023
|
-0.01 / -0.19%
|
5.29
|
5.30
|
5.26
|
5.28
|
5.28
|
5.28
|
612,000
|
|
12/26/2023
|
-0.02 / -0.38%
|
5.34
|
5.34
|
5.27
|
5.29
|
5.30
|
5.29
|
218,900
|
|
12/25/2023
|
0.00 / 0.00%
|
5.32
|
5.38
|
5.29
|
5.31
|
5.32
|
5.31
|
304,000
|
|
12/22/2023
|
-0.02 / -0.38%
|
5.33
|
5.34
|
5.29
|
5.31
|
5.31
|
5.31
|
231,600
|
|
12/21/2023
|
0.00 / 0.00%
|
5.32
|
5.34
|
5.30
|
5.33
|
5.32
|
5.33
|
456,100
|
|
12/20/2023
|
+0.02 / +0.38%
|
5.33
|
5.36
|
5.29
|
5.33
|
5.33
|
5.33
|
386,500
|
|
12/19/2023
|
+0.05 / +0.95%
|
5.28
|
5.35
|
5.25
|
5.31
|
5.29
|
5.31
|
902,300
|
|
12/18/2023
|
+0.01 / +0.19%
|
5.29
|
5.34
|
5.21
|
5.26
|
5.25
|
5.26
|
702,100
|
|
12/15/2023
|
0.00 / 0.00%
|
5.30
|
5.33
|
5.22
|
5.25
|
5.26
|
5.25
|
500,700
|
|
12/14/2023
|
0.00 / 0.00%
|
5.26
|
5.39
|
5.25
|
5.25
|
5.30
|
5.25
|
1,129,300
|
|
12/13/2023
|
-0.13 / -2.42%
|
5.44
|
5.44
|
5.23
|
5.25
|
5.32
|
5.25
|
1,023,600
|
|
12/12/2023
|
-0.12 / -2.18%
|
5.54
|
5.57
|
5.35
|
5.38
|
5.41
|
5.38
|
943,500
|
|
12/11/2023
|
-0.05 / -0.90%
|
5.55
|
5.72
|
5.49
|
5.50
|
5.56
|
5.50
|
907,800
|
|
12/8/2023
|
+0.10 / +1.83%
|
5.47
|
5.67
|
5.44
|
5.55
|
5.52
|
5.55
|
963,800
|
|
12/7/2023
|
-0.02 / -0.37%
|
5.54
|
5.69
|
5.38
|
5.45
|
5.45
|
5.45
|
959,600
|
|
|