|
Closing price on 1/3/2023
|
|
| Open |
2.93 |
| High |
3.14 |
| Low |
2.93 |
| Volume |
180,400 |
| Split-adjusted Price |
3.02 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.20 / +6.80%
|
2.93
|
3.14
|
2.93
|
3.14
|
3.11
|
3.02
|
180,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.94
|
3.04
|
2.94
|
2.94
|
2.96
|
2.83
|
85,500
|
|
|
12/29/2022
|
-0.09 / -2.97%
|
3.00
|
3.04
|
2.85
|
2.94
|
2.95
|
2.83
|
158,300
|
|
|
12/28/2022
|
+0.13 / +4.48%
|
2.95
|
3.06
|
2.95
|
3.03
|
3.02
|
2.91
|
82,500
|
|
|
12/27/2022
|
+0.10 / +3.57%
|
2.80
|
2.99
|
2.80
|
2.90
|
2.88
|
2.79
|
178,500
|
|
|
12/26/2022
|
-0.20 / -6.67%
|
3.00
|
3.04
|
2.80
|
2.80
|
2.93
|
2.69
|
102,900
|
|
|
12/23/2022
|
-0.11 / -3.54%
|
3.12
|
3.12
|
3.00
|
3.00
|
3.05
|
2.88
|
65,600
|
|
|
12/22/2022
|
-0.15 / -4.60%
|
3.32
|
3.35
|
3.04
|
3.11
|
3.09
|
2.99
|
219,900
|
|
|
12/21/2022
|
-0.14 / -4.12%
|
3.49
|
3.50
|
3.17
|
3.26
|
3.27
|
3.13
|
252,400
|
|
|
12/20/2022
|
-0.25 / -6.85%
|
3.69
|
3.70
|
3.40
|
3.40
|
3.44
|
3.27
|
191,100
|
|
|
12/19/2022
|
-0.01 / -0.27%
|
3.60
|
3.72
|
3.60
|
3.65
|
3.67
|
3.51
|
146,700
|
|
|
12/16/2022
|
+0.04 / +1.10%
|
3.58
|
3.73
|
3.57
|
3.66
|
3.66
|
3.52
|
161,300
|
|
|
12/15/2022
|
-0.05 / -1.36%
|
3.65
|
3.72
|
3.42
|
3.62
|
3.66
|
3.48
|
193,400
|
|
|
12/14/2022
|
0.00 / 0.00%
|
3.71
|
3.77
|
3.65
|
3.67
|
3.70
|
3.53
|
387,300
|
|
|
12/13/2022
|
+0.01 / +0.27%
|
3.64
|
3.73
|
3.60
|
3.67
|
3.66
|
3.53
|
201,900
|
|
|
12/12/2022
|
-0.05 / -1.35%
|
3.70
|
3.84
|
3.50
|
3.66
|
3.73
|
3.52
|
239,500
|
|
|
12/9/2022
|
+0.03 / +0.82%
|
3.68
|
3.74
|
3.67
|
3.71
|
3.70
|
3.57
|
161,000
|
|
|
12/8/2022
|
+0.13 / +3.66%
|
3.51
|
3.74
|
3.51
|
3.68
|
3.69
|
3.54
|
222,100
|
|
|
12/7/2022
|
-0.26 / -6.82%
|
3.60
|
3.77
|
3.55
|
3.55
|
3.58
|
3.41
|
149,100
|
|
|
12/6/2022
|
-0.28 / -6.85%
|
4.10
|
4.14
|
3.81
|
3.81
|
3.94
|
3.66
|
264,700
|
|
|
12/5/2022
|
+0.26 / +6.79%
|
3.84
|
4.09
|
3.84
|
4.09
|
4.06
|
3.93
|
349,000
|
|
|
12/2/2022
|
+0.23 / +6.39%
|
3.61
|
3.83
|
3.50
|
3.83
|
3.64
|
3.68
|
294,000
|
|
|
12/1/2022
|
+0.22 / +6.51%
|
3.40
|
3.61
|
3.40
|
3.60
|
3.57
|
3.46
|
472,400
|
|
|
11/30/2022
|
+0.14 / +4.32%
|
3.25
|
3.39
|
3.24
|
3.38
|
3.30
|
3.25
|
301,300
|
|
|
11/29/2022
|
+0.14 / +4.52%
|
3.16
|
3.27
|
3.10
|
3.24
|
3.18
|
3.12
|
221,600
|
|
|
11/28/2022
|
+0.20 / +6.90%
|
3.03
|
3.10
|
2.99
|
3.10
|
3.06
|
2.98
|
267,000
|
|
|
11/25/2022
|
+0.11 / +3.94%
|
2.81
|
2.95
|
2.70
|
2.90
|
2.84
|
2.79
|
173,000
|
|
|
11/24/2022
|
-0.11 / -3.79%
|
2.89
|
2.95
|
2.78
|
2.79
|
2.84
|
2.68
|
100,600
|
|
|
11/23/2022
|
-0.15 / -4.92%
|
3.05
|
3.12
|
2.88
|
2.90
|
2.98
|
2.79
|
89,400
|
|
|
11/22/2022
|
-0.15 / -4.69%
|
3.19
|
3.36
|
3.05
|
3.05
|
3.19
|
2.93
|
246,200
|
|
|