Closing price on 12/11/2019
|
|
Open |
4.55 |
High |
4.55 |
Low |
4.47 |
Volume |
106,490 |
Split-adjusted Price |
3.84 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2019
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.47
|
4.49
|
4.50
|
3.84
|
106,490
|
|
12/10/2019
|
+0.03 / +0.67%
|
4.46
|
4.64
|
4.46
|
4.49
|
4.51
|
3.84
|
115,870
|
|
12/9/2019
|
0.00 / 0.00%
|
4.63
|
4.63
|
4.46
|
4.46
|
4.47
|
3.82
|
178,560
|
|
12/6/2019
|
-0.10 / -2.19%
|
4.47
|
4.56
|
4.46
|
4.46
|
4.47
|
3.82
|
181,340
|
|
12/5/2019
|
+0.09 / +2.01%
|
4.48
|
4.64
|
4.43
|
4.56
|
4.47
|
3.90
|
153,130
|
|
12/4/2019
|
+0.02 / +0.45%
|
4.42
|
4.47
|
4.42
|
4.47
|
4.43
|
3.83
|
149,390
|
|
12/3/2019
|
-0.02 / -0.45%
|
4.47
|
4.50
|
4.45
|
4.45
|
4.46
|
3.81
|
188,640
|
|
12/2/2019
|
-0.03 / -0.67%
|
4.50
|
4.58
|
4.47
|
4.47
|
4.50
|
3.83
|
144,590
|
|
11/29/2019
|
-0.05 / -1.10%
|
4.55
|
4.69
|
4.50
|
4.50
|
4.58
|
3.85
|
235,110
|
|
11/28/2019
|
-0.05 / -1.09%
|
4.78
|
4.78
|
4.55
|
4.55
|
4.67
|
3.89
|
85,450
|
|
11/27/2019
|
+0.02 / +0.44%
|
4.64
|
4.77
|
4.58
|
4.60
|
4.69
|
3.94
|
636,610
|
|
11/26/2019
|
+0.03 / +0.66%
|
4.59
|
4.64
|
4.50
|
4.58
|
4.57
|
3.92
|
146,300
|
|
11/25/2019
|
+0.10 / +2.25%
|
4.45
|
4.55
|
4.45
|
4.55
|
4.49
|
3.89
|
145,610
|
|
11/22/2019
|
0.00 / 0.00%
|
4.45
|
4.50
|
4.45
|
4.45
|
4.45
|
3.81
|
154,790
|
|
11/21/2019
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.45
|
4.45
|
4.48
|
3.81
|
95,930
|
|
11/20/2019
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.45
|
4.50
|
4.47
|
3.85
|
77,800
|
|
11/19/2019
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.47
|
4.50
|
4.50
|
3.85
|
699,320
|
|
11/18/2019
|
+0.04 / +0.90%
|
4.50
|
4.50
|
4.43
|
4.50
|
4.46
|
3.85
|
119,640
|
|
11/15/2019
|
0.00 / 0.00%
|
4.46
|
4.52
|
4.40
|
4.46
|
4.44
|
3.82
|
83,970
|
|
11/14/2019
|
+0.01 / +0.22%
|
4.45
|
4.55
|
4.45
|
4.46
|
4.47
|
3.82
|
103,870
|
|
11/13/2019
|
-0.06 / -1.33%
|
4.60
|
4.60
|
4.45
|
4.45
|
4.49
|
3.81
|
162,590
|
|
11/12/2019
|
-0.06 / -1.31%
|
4.57
|
4.60
|
4.51
|
4.51
|
4.57
|
3.86
|
83,810
|
|
11/11/2019
|
0.00 / 0.00%
|
4.57
|
4.68
|
4.51
|
4.57
|
4.59
|
3.91
|
53,170
|
|
11/8/2019
|
+0.07 / +1.56%
|
4.50
|
4.57
|
4.48
|
4.57
|
4.50
|
3.91
|
206,350
|
|
11/7/2019
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.45
|
4.50
|
4.49
|
3.85
|
124,140
|
|
11/6/2019
|
0.00 / 0.00%
|
4.45
|
4.59
|
4.36
|
4.50
|
4.46
|
3.85
|
106,310
|
|
11/5/2019
|
-0.05 / -1.10%
|
4.55
|
4.55
|
4.42
|
4.50
|
4.46
|
3.85
|
128,400
|
|
11/4/2019
|
-0.21 / -4.41%
|
4.70
|
4.76
|
4.55
|
4.55
|
4.62
|
3.89
|
66,410
|
|
11/1/2019
|
-0.04 / -0.83%
|
4.84
|
4.90
|
4.55
|
4.76
|
4.65
|
4.07
|
183,430
|
|
10/31/2019
|
+0.12 / +2.56%
|
4.72
|
5.00
|
4.65
|
4.80
|
4.86
|
4.11
|
1,568,050
|
|
|