Closing price on 10/6/2023
|
|
Open |
4.45 |
High |
4.52 |
Low |
4.45 |
Volume |
109,600 |
Split-adjusted Price |
4.35 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/31/2023
|
+0.07 / +1.54%
|
4.59
|
4.63
|
4.53
|
4.61
|
4.59
|
4.43
|
357,800
|
|
8/30/2023
|
0.00 / 0.00%
|
4.54
|
4.63
|
4.52
|
4.54
|
4.57
|
4.37
|
212,700
|
|
8/29/2023
|
+0.02 / +0.44%
|
4.54
|
4.58
|
4.51
|
4.54
|
4.53
|
4.37
|
146,400
|
|
8/28/2023
|
+0.02 / +0.44%
|
4.52
|
4.60
|
4.49
|
4.52
|
4.52
|
4.35
|
167,100
|
|
8/25/2023
|
+0.09 / +2.04%
|
4.41
|
4.60
|
4.37
|
4.50
|
4.46
|
4.33
|
231,000
|
|
8/24/2023
|
+0.04 / +0.92%
|
4.37
|
4.47
|
4.35
|
4.41
|
4.41
|
4.24
|
214,900
|
|
|