|
Closing price on 12/14/2022
|
|
| Open |
3.71 |
| High |
3.77 |
| Low |
3.65 |
| Volume |
387,300 |
| Split-adjusted Price |
3.53 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
0.00 / 0.00%
|
3.71
|
3.77
|
3.65
|
3.67
|
3.70
|
3.53
|
387,300
|
|
|
12/13/2022
|
+0.01 / +0.27%
|
3.64
|
3.73
|
3.60
|
3.67
|
3.66
|
3.53
|
201,900
|
|
|
12/12/2022
|
-0.05 / -1.35%
|
3.70
|
3.84
|
3.50
|
3.66
|
3.73
|
3.52
|
239,500
|
|
|
12/9/2022
|
+0.03 / +0.82%
|
3.68
|
3.74
|
3.67
|
3.71
|
3.70
|
3.57
|
161,000
|
|
|
12/8/2022
|
+0.13 / +3.66%
|
3.51
|
3.74
|
3.51
|
3.68
|
3.69
|
3.54
|
222,100
|
|
|
12/7/2022
|
-0.26 / -6.82%
|
3.60
|
3.77
|
3.55
|
3.55
|
3.58
|
3.41
|
149,100
|
|
|
12/6/2022
|
-0.28 / -6.85%
|
4.10
|
4.14
|
3.81
|
3.81
|
3.94
|
3.66
|
264,700
|
|
|
12/5/2022
|
+0.26 / +6.79%
|
3.84
|
4.09
|
3.84
|
4.09
|
4.06
|
3.93
|
349,000
|
|
|
12/2/2022
|
+0.23 / +6.39%
|
3.61
|
3.83
|
3.50
|
3.83
|
3.64
|
3.68
|
294,000
|
|
|
12/1/2022
|
+0.22 / +6.51%
|
3.40
|
3.61
|
3.40
|
3.60
|
3.57
|
3.46
|
472,400
|
|
|
11/30/2022
|
+0.14 / +4.32%
|
3.25
|
3.39
|
3.24
|
3.38
|
3.30
|
3.25
|
301,300
|
|
|
11/29/2022
|
+0.14 / +4.52%
|
3.16
|
3.27
|
3.10
|
3.24
|
3.18
|
3.12
|
221,600
|
|
|
11/28/2022
|
+0.20 / +6.90%
|
3.03
|
3.10
|
2.99
|
3.10
|
3.06
|
2.98
|
267,000
|
|
|
11/25/2022
|
+0.11 / +3.94%
|
2.81
|
2.95
|
2.70
|
2.90
|
2.84
|
2.79
|
173,000
|
|
|
11/24/2022
|
-0.11 / -3.79%
|
2.89
|
2.95
|
2.78
|
2.79
|
2.84
|
2.68
|
100,600
|
|
|
11/23/2022
|
-0.15 / -4.92%
|
3.05
|
3.12
|
2.88
|
2.90
|
2.98
|
2.79
|
89,400
|
|
|
11/22/2022
|
-0.15 / -4.69%
|
3.19
|
3.36
|
3.05
|
3.05
|
3.19
|
2.93
|
246,200
|
|
|
11/21/2022
|
+0.18 / +5.96%
|
3.05
|
3.20
|
3.05
|
3.20
|
3.14
|
3.08
|
65,900
|
|
|
11/18/2022
|
+0.19 / +6.71%
|
2.90
|
3.02
|
2.75
|
3.02
|
2.93
|
2.90
|
428,300
|
|
|
11/17/2022
|
+0.18 / +6.79%
|
2.65
|
2.83
|
2.63
|
2.83
|
2.82
|
2.72
|
124,900
|
|
|
11/16/2022
|
+0.17 / +6.85%
|
2.31
|
2.65
|
2.31
|
2.65
|
2.36
|
2.55
|
569,300
|
|
|
11/15/2022
|
-0.18 / -6.77%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.38
|
328,800
|
|
|
11/14/2022
|
-0.19 / -6.67%
|
2.85
|
2.85
|
2.66
|
2.66
|
2.70
|
2.56
|
145,600
|
|
|
11/11/2022
|
-0.21 / -6.86%
|
3.00
|
3.06
|
2.85
|
2.85
|
2.86
|
2.74
|
327,700
|
|
|
11/10/2022
|
-0.22 / -6.71%
|
3.22
|
3.30
|
3.06
|
3.06
|
3.11
|
2.94
|
103,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.32
|
3.40
|
3.28
|
3.28
|
3.35
|
3.15
|
82,700
|
|
|
11/8/2022
|
-0.24 / -6.82%
|
3.28
|
3.50
|
3.28
|
3.28
|
3.28
|
3.15
|
201,500
|
|
|
11/7/2022
|
-0.26 / -6.88%
|
3.75
|
3.79
|
3.52
|
3.52
|
3.55
|
3.38
|
37,400
|
|
|
11/4/2022
|
-0.17 / -4.30%
|
3.88
|
3.97
|
3.68
|
3.78
|
3.72
|
3.63
|
266,500
|
|
|
11/3/2022
|
-0.08 / -1.99%
|
4.04
|
4.04
|
3.90
|
3.95
|
3.99
|
3.80
|
130,600
|
|
|