|
Closing price on 12/4/2018
|
|
| Open |
6.88 |
| High |
6.98 |
| Low |
6.88 |
| Volume |
52,090 |
| Split-adjusted Price |
5.96 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.08 / +1.16%
|
6.88
|
6.98
|
6.88
|
6.96
|
6.91
|
5.96
|
52,090
|
|
|
12/3/2018
|
-0.01 / -0.15%
|
6.82
|
6.90
|
6.80
|
6.88
|
6.85
|
5.89
|
105,800
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.89
|
6.90
|
6.81
|
6.89
|
6.85
|
5.90
|
87,480
|
|
|
11/29/2018
|
-0.03 / -0.43%
|
6.92
|
6.92
|
6.85
|
6.89
|
6.90
|
5.90
|
65,980
|
|
|
11/28/2018
|
+0.02 / +0.29%
|
6.90
|
6.93
|
6.85
|
6.92
|
6.89
|
5.92
|
62,430
|
|
|
11/27/2018
|
-0.03 / -0.43%
|
6.83
|
6.98
|
6.83
|
6.90
|
6.90
|
5.91
|
248,950
|
|
|
11/26/2018
|
+0.03 / +0.43%
|
6.99
|
6.99
|
6.80
|
6.93
|
6.90
|
5.93
|
75,910
|
|
|
11/23/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.79
|
6.90
|
6.85
|
5.91
|
74,760
|
|
|
11/22/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.76
|
6.90
|
6.84
|
5.91
|
94,920
|
|
|
11/21/2018
|
-0.04 / -0.58%
|
6.94
|
6.94
|
6.85
|
6.90
|
6.89
|
5.91
|
207,850
|
|
|
11/20/2018
|
+0.04 / +0.58%
|
6.97
|
6.97
|
6.81
|
6.94
|
6.90
|
5.94
|
50,900
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.85
|
6.90
|
6.87
|
5.91
|
58,390
|
|
|
11/16/2018
|
-0.08 / -1.15%
|
6.99
|
6.99
|
6.86
|
6.90
|
6.90
|
5.91
|
101,830
|
|
|
11/15/2018
|
+0.08 / +1.16%
|
6.98
|
6.99
|
6.81
|
6.98
|
6.91
|
5.97
|
190,770
|
|
|
11/14/2018
|
-0.09 / -1.29%
|
6.99
|
7.05
|
6.90
|
6.90
|
6.95
|
5.91
|
81,010
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.97
|
7.00
|
6.80
|
6.99
|
6.91
|
5.98
|
193,830
|
|
|
11/12/2018
|
-0.03 / -0.43%
|
7.01
|
7.05
|
6.97
|
6.99
|
6.99
|
5.98
|
119,980
|
|
|
11/9/2018
|
-0.22 / -3.04%
|
7.24
|
7.38
|
7.02
|
7.02
|
7.06
|
6.01
|
160,160
|
|
|
11/8/2018
|
+0.14 / +1.97%
|
7.15
|
7.42
|
7.10
|
7.24
|
7.28
|
6.20
|
835,430
|
|
|
11/7/2018
|
+0.10 / +1.43%
|
7.00
|
7.15
|
7.00
|
7.10
|
7.06
|
6.08
|
174,730
|
|
|
11/6/2018
|
0.00 / 0.00%
|
7.00
|
7.08
|
6.91
|
7.00
|
6.99
|
5.99
|
66,800
|
|
|
11/5/2018
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.90
|
7.00
|
6.96
|
5.99
|
127,100
|
|
|
11/2/2018
|
-0.01 / -0.14%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
5.99
|
165,570
|
|
|
11/1/2018
|
+0.01 / +0.14%
|
7.00
|
7.10
|
6.97
|
7.01
|
6.99
|
6.00
|
59,190
|
|
|
10/31/2018
|
0.00 / 0.00%
|
7.00
|
7.18
|
6.97
|
7.00
|
7.00
|
5.99
|
105,750
|
|
|
10/30/2018
|
-0.25 / -3.45%
|
7.24
|
7.25
|
6.98
|
7.00
|
7.00
|
5.99
|
80,460
|
|
|
10/29/2018
|
-0.05 / -0.68%
|
7.01
|
7.30
|
7.00
|
7.25
|
7.02
|
6.20
|
79,180
|
|
|
10/26/2018
|
-0.12 / -1.62%
|
7.35
|
7.49
|
6.95
|
7.30
|
7.16
|
6.25
|
578,560
|
|
|
10/25/2018
|
-0.48 / -6.08%
|
7.90
|
7.90
|
7.35
|
7.42
|
7.59
|
6.35
|
301,830
|
|
|
10/24/2018
|
+0.02 / +0.25%
|
7.99
|
7.99
|
7.60
|
7.90
|
7.83
|
6.76
|
332,750
|
|
|