Closing price on 10/16/2023
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.09 |
Volume |
963,500 |
Split-adjusted Price |
4.89 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2023
|
-0.27 / -5.04%
|
5.40
|
5.40
|
5.09
|
5.09
|
5.19
|
4.89
|
963,500
|
|
10/13/2023
|
-0.24 / -4.29%
|
5.70
|
5.76
|
5.29
|
5.36
|
5.48
|
5.15
|
2,121,600
|
|
10/12/2023
|
+0.36 / +6.87%
|
5.60
|
5.60
|
5.25
|
5.60
|
5.56
|
5.38
|
3,107,900
|
|
10/11/2023
|
+0.34 / +6.94%
|
5.24
|
5.24
|
5.24
|
5.24
|
5.24
|
5.04
|
530,800
|
|
10/10/2023
|
+0.32 / +6.99%
|
4.58
|
4.90
|
4.58
|
4.90
|
4.84
|
4.71
|
698,800
|
|
10/9/2023
|
+0.06 / +1.33%
|
4.52
|
4.58
|
4.49
|
4.58
|
4.53
|
4.40
|
139,400
|
|
10/6/2023
|
+0.03 / +0.67%
|
4.45
|
4.52
|
4.45
|
4.52
|
4.49
|
4.35
|
109,600
|
|
10/5/2023
|
+0.05 / +1.13%
|
4.45
|
4.51
|
4.44
|
4.49
|
4.48
|
4.32
|
182,700
|
|
10/4/2023
|
0.00 / 0.00%
|
4.42
|
4.50
|
4.40
|
4.44
|
4.45
|
4.27
|
210,100
|
|
10/3/2023
|
-0.01 / -0.22%
|
4.45
|
4.47
|
4.33
|
4.44
|
4.40
|
4.27
|
234,300
|
|
10/2/2023
|
+0.02 / +0.45%
|
4.49
|
4.50
|
4.43
|
4.45
|
4.44
|
4.28
|
648,100
|
|
9/29/2023
|
0.00 / 0.00%
|
4.46
|
4.46
|
4.42
|
4.43
|
4.44
|
4.26
|
94,900
|
|
9/28/2023
|
0.00 / 0.00%
|
4.44
|
4.45
|
4.38
|
4.43
|
4.43
|
4.26
|
242,800
|
|
9/27/2023
|
+0.07 / +1.61%
|
4.38
|
4.43
|
4.30
|
4.43
|
4.39
|
4.26
|
301,600
|
|
9/26/2023
|
+0.04 / +0.93%
|
4.35
|
4.43
|
4.30
|
4.36
|
4.38
|
4.19
|
285,600
|
|
9/25/2023
|
-0.17 / -3.79%
|
4.50
|
4.50
|
4.32
|
4.32
|
4.39
|
4.15
|
306,200
|
|
9/22/2023
|
-0.04 / -0.88%
|
4.48
|
4.53
|
4.35
|
4.49
|
4.42
|
4.32
|
255,900
|
|
9/21/2023
|
0.00 / 0.00%
|
4.55
|
4.58
|
4.49
|
4.53
|
4.51
|
4.36
|
74,300
|
|
9/20/2023
|
+0.10 / +2.26%
|
4.44
|
4.53
|
4.42
|
4.53
|
4.47
|
4.36
|
327,800
|
|
9/19/2023
|
0.00 / 0.00%
|
4.43
|
4.49
|
4.35
|
4.43
|
4.42
|
4.26
|
187,400
|
|
9/18/2023
|
-0.03 / -0.67%
|
4.44
|
4.50
|
4.40
|
4.43
|
4.42
|
4.26
|
114,600
|
|
9/15/2023
|
+0.02 / +0.45%
|
4.40
|
4.49
|
4.40
|
4.46
|
4.44
|
4.29
|
142,300
|
|
9/14/2023
|
-0.11 / -2.42%
|
4.57
|
4.57
|
4.40
|
4.44
|
4.45
|
4.27
|
398,300
|
|
9/13/2023
|
-0.01 / -0.22%
|
4.60
|
4.61
|
4.43
|
4.55
|
4.49
|
4.38
|
452,400
|
|
9/12/2023
|
+0.01 / +0.22%
|
4.55
|
4.65
|
4.30
|
4.56
|
4.56
|
4.38
|
274,700
|
|
9/11/2023
|
-0.12 / -2.57%
|
4.70
|
4.70
|
4.55
|
4.55
|
4.62
|
4.38
|
208,400
|
|
9/8/2023
|
-0.05 / -1.06%
|
4.72
|
4.74
|
4.67
|
4.67
|
4.71
|
4.49
|
295,100
|
|
9/7/2023
|
+0.02 / +0.43%
|
4.68
|
4.76
|
4.68
|
4.72
|
4.72
|
4.54
|
243,800
|
|
9/6/2023
|
+0.01 / +0.21%
|
4.69
|
4.75
|
4.66
|
4.70
|
4.71
|
4.52
|
151,500
|
|
9/5/2023
|
+0.08 / +1.74%
|
4.60
|
4.69
|
4.60
|
4.69
|
4.66
|
4.51
|
268,500
|
|
|