Closing price on 1/3/2024
|
|
Open |
5.37 |
High |
5.49 |
Low |
5.34 |
Volume |
744,800 |
Split-adjusted Price |
5.39 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/6/2023
|
+0.12 / +2.15%
|
5.65
|
5.70
|
5.55
|
5.69
|
5.59
|
5.47
|
583,900
|
|
12/5/2023
|
+0.01 / +0.18%
|
5.59
|
5.87
|
5.55
|
5.57
|
5.66
|
5.36
|
944,900
|
|
12/4/2023
|
+0.16 / +2.96%
|
5.40
|
5.65
|
5.40
|
5.56
|
5.58
|
5.35
|
1,007,300
|
|
12/1/2023
|
-0.11 / -2.00%
|
5.51
|
5.51
|
5.39
|
5.40
|
5.43
|
5.19
|
380,300
|
|
11/30/2023
|
-0.09 / -1.61%
|
5.65
|
5.65
|
5.51
|
5.51
|
5.56
|
5.30
|
444,200
|
|
11/29/2023
|
+0.28 / +5.26%
|
5.46
|
5.69
|
5.35
|
5.60
|
5.64
|
5.38
|
947,600
|
|
11/28/2023
|
-0.08 / -1.48%
|
5.40
|
5.53
|
5.25
|
5.32
|
5.32
|
5.12
|
450,400
|
|
11/27/2023
|
-0.04 / -0.74%
|
5.44
|
5.50
|
5.36
|
5.40
|
5.40
|
5.19
|
278,200
|
|
11/24/2023
|
-0.16 / -2.86%
|
5.58
|
5.70
|
5.32
|
5.44
|
5.45
|
5.23
|
885,100
|
|
11/23/2023
|
-0.13 / -2.27%
|
5.73
|
5.74
|
5.60
|
5.60
|
5.68
|
5.38
|
1,150,800
|
|
11/22/2023
|
-0.01 / -0.17%
|
5.71
|
5.75
|
5.64
|
5.73
|
5.68
|
5.51
|
682,400
|
|
|