|
Closing price on 10/5/2020
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
12.50 |
| Volume |
2,395,650 |
| Split-adjusted Price |
12.24 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.90 / +6.72%
|
13.50
|
14.30
|
12.50
|
14.30
|
13.28
|
12.24
|
2,395,650
|
|
|
10/2/2020
|
-0.75 / -5.30%
|
13.20
|
14.20
|
13.20
|
13.40
|
13.34
|
11.47
|
2,190,140
|
|
|
10/1/2020
|
-1.05 / -6.91%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
12.11
|
28,900
|
|
|
9/30/2020
|
-1.10 / -6.75%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.01
|
306,700
|
|
|
9/29/2020
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.55
|
13.95
|
371,300
|
|
|
9/28/2020
|
0.00 / 0.00%
|
17.60
|
18.10
|
16.30
|
17.50
|
17.42
|
14.98
|
1,612,450
|
|
|
9/25/2020
|
+1.10 / +6.71%
|
16.50
|
17.50
|
16.45
|
17.50
|
17.10
|
14.98
|
2,344,400
|
|
|
9/24/2020
|
+0.15 / +0.92%
|
16.25
|
16.45
|
16.10
|
16.40
|
16.29
|
14.04
|
392,850
|
|
|
9/23/2020
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.10
|
16.25
|
16.27
|
13.91
|
219,210
|
|
|
9/22/2020
|
0.00 / 0.00%
|
16.15
|
16.35
|
16.15
|
16.30
|
16.22
|
13.95
|
235,420
|
|
|
9/21/2020
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.20
|
13.95
|
338,460
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.95
|
16.10
|
16.09
|
13.78
|
349,990
|
|
|
9/17/2020
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.03
|
13.78
|
774,730
|
|
|
9/16/2020
|
-0.35 / -2.10%
|
16.75
|
16.80
|
16.05
|
16.30
|
16.39
|
13.95
|
704,360
|
|
|
9/15/2020
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.60
|
16.65
|
16.24
|
14.25
|
1,509,080
|
|
|
9/14/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.45
|
13.35
|
484,560
|
|
|
9/11/2020
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.34
|
13.09
|
306,130
|
|
|
9/10/2020
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.05
|
15.35
|
15.25
|
13.14
|
386,200
|
|
|
9/9/2020
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.06
|
12.88
|
205,460
|
|
|
9/8/2020
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.95
|
15.25
|
15.17
|
13.05
|
252,330
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.24
|
13.01
|
195,260
|
|
|
9/4/2020
|
-0.20 / -1.30%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.10
|
13.01
|
499,490
|
|
|
9/3/2020
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.20
|
15.40
|
15.40
|
13.18
|
199,470
|
|
|
9/1/2020
|
+0.15 / +0.98%
|
15.40
|
15.65
|
15.00
|
15.45
|
15.33
|
13.22
|
341,570
|
|
|
8/31/2020
|
+0.25 / +1.66%
|
15.10
|
15.55
|
15.00
|
15.30
|
15.35
|
13.09
|
401,040
|
|
|
8/28/2020
|
+0.15 / +1.01%
|
14.90
|
15.25
|
14.80
|
15.05
|
15.06
|
12.88
|
310,930
|
|
|
8/27/2020
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.80
|
12.75
|
226,110
|
|
|
8/26/2020
|
+0.35 / +2.37%
|
14.80
|
15.30
|
14.60
|
15.10
|
14.98
|
12.92
|
732,600
|
|
|
8/25/2020
|
+0.60 / +4.24%
|
14.40
|
14.80
|
14.20
|
14.75
|
14.61
|
12.62
|
461,200
|
|
|
8/24/2020
|
-0.65 / -4.39%
|
14.20
|
14.60
|
13.80
|
14.15
|
14.02
|
12.11
|
623,610
|
|
|