|
Closing price on 1/2/2019
|
|
| Open |
6.72 |
| High |
7.00 |
| Low |
6.72 |
| Volume |
73,900 |
| Split-adjusted Price |
5.85 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.02 / -0.29%
|
6.72
|
7.00
|
6.72
|
6.83
|
6.85
|
5.85
|
73,900
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.85
|
6.90
|
6.85
|
6.85
|
6.88
|
5.86
|
100,620
|
|
|
12/27/2018
|
-0.04 / -0.58%
|
6.91
|
6.94
|
6.81
|
6.85
|
6.86
|
5.86
|
160,540
|
|
|
12/26/2018
|
-0.05 / -0.72%
|
6.94
|
6.94
|
6.82
|
6.89
|
6.86
|
5.90
|
110,970
|
|
|
12/25/2018
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.80
|
6.94
|
6.86
|
5.94
|
152,040
|
|
|
12/24/2018
|
0.00 / 0.00%
|
6.94
|
7.09
|
6.90
|
6.94
|
6.97
|
5.94
|
253,040
|
|
|
12/21/2018
|
+0.05 / +0.73%
|
6.89
|
7.00
|
6.81
|
6.94
|
6.86
|
5.94
|
125,230
|
|
|
12/20/2018
|
-0.01 / -0.14%
|
6.85
|
6.94
|
6.83
|
6.89
|
6.87
|
5.90
|
144,950
|
|
|
12/19/2018
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.85
|
6.90
|
6.89
|
5.91
|
89,880
|
|
|
12/18/2018
|
-0.03 / -0.43%
|
6.99
|
6.99
|
6.85
|
6.95
|
6.90
|
5.95
|
62,600
|
|
|
12/17/2018
|
-0.01 / -0.14%
|
7.08
|
7.08
|
6.85
|
6.98
|
6.91
|
5.97
|
67,170
|
|
|
12/14/2018
|
+0.01 / +0.14%
|
7.00
|
7.09
|
6.91
|
6.99
|
6.98
|
5.98
|
90,420
|
|
|
12/13/2018
|
+0.13 / +1.90%
|
6.85
|
7.18
|
6.82
|
6.98
|
6.90
|
5.97
|
146,260
|
|
|
12/12/2018
|
-0.12 / -1.72%
|
6.90
|
6.97
|
6.82
|
6.85
|
6.86
|
5.86
|
193,380
|
|
|
12/11/2018
|
-0.02 / -0.29%
|
6.90
|
7.00
|
6.82
|
6.97
|
6.87
|
5.97
|
144,930
|
|
|
12/10/2018
|
-0.01 / -0.14%
|
7.00
|
7.19
|
6.98
|
6.99
|
7.00
|
5.98
|
55,310
|
|
|
12/7/2018
|
-0.05 / -0.71%
|
7.06
|
7.15
|
7.00
|
7.00
|
7.06
|
5.99
|
178,360
|
|
|
12/6/2018
|
+0.15 / +2.17%
|
6.95
|
7.10
|
6.82
|
7.05
|
6.99
|
6.03
|
623,610
|
|
|
12/5/2018
|
-0.06 / -0.86%
|
6.96
|
6.98
|
6.90
|
6.90
|
6.92
|
5.91
|
54,020
|
|
|
12/4/2018
|
+0.08 / +1.16%
|
6.88
|
6.98
|
6.88
|
6.96
|
6.91
|
5.96
|
52,090
|
|
|
12/3/2018
|
-0.01 / -0.15%
|
6.82
|
6.90
|
6.80
|
6.88
|
6.85
|
5.89
|
105,800
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.89
|
6.90
|
6.81
|
6.89
|
6.85
|
5.90
|
87,480
|
|
|
11/29/2018
|
-0.03 / -0.43%
|
6.92
|
6.92
|
6.85
|
6.89
|
6.90
|
5.90
|
65,980
|
|
|
11/28/2018
|
+0.02 / +0.29%
|
6.90
|
6.93
|
6.85
|
6.92
|
6.89
|
5.92
|
62,430
|
|
|
11/27/2018
|
-0.03 / -0.43%
|
6.83
|
6.98
|
6.83
|
6.90
|
6.90
|
5.91
|
248,950
|
|
|
11/26/2018
|
+0.03 / +0.43%
|
6.99
|
6.99
|
6.80
|
6.93
|
6.90
|
5.93
|
75,910
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.79
|
6.90
|
6.85
|
5.91
|
74,760
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.76
|
6.90
|
6.84
|
5.91
|
94,920
|
|
|
11/21/2018
|
-0.04 / -0.58%
|
6.94
|
6.94
|
6.85
|
6.90
|
6.89
|
5.91
|
207,850
|
|
|
11/20/2018
|
+0.04 / +0.58%
|
6.97
|
6.97
|
6.81
|
6.94
|
6.90
|
5.94
|
50,900
|
|
|