|
Closing price on 2/13/2023
|
|
| Open |
3.31 |
| High |
3.36 |
| Low |
3.20 |
| Volume |
154,300 |
| Split-adjusted Price |
3.11 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2023
|
-0.12 / -3.58%
|
3.31
|
3.36
|
3.20
|
3.23
|
3.27
|
3.11
|
154,300
|
|
|
2/10/2023
|
+0.02 / +0.60%
|
3.34
|
3.36
|
3.30
|
3.35
|
3.34
|
3.22
|
124,700
|
|
|
2/9/2023
|
-0.02 / -0.60%
|
3.35
|
3.36
|
3.31
|
3.33
|
3.34
|
3.20
|
78,200
|
|
|
2/8/2023
|
+0.06 / +1.82%
|
3.29
|
3.38
|
3.28
|
3.35
|
3.33
|
3.22
|
278,400
|
|
|
2/7/2023
|
-0.06 / -1.79%
|
3.34
|
3.36
|
3.16
|
3.29
|
3.31
|
3.16
|
159,200
|
|
|
2/6/2023
|
+0.01 / +0.30%
|
3.31
|
3.37
|
3.30
|
3.35
|
3.33
|
3.22
|
200,400
|
|
|
2/3/2023
|
-0.01 / -0.30%
|
3.32
|
3.41
|
3.30
|
3.34
|
3.34
|
3.21
|
145,000
|
|
|
2/2/2023
|
-0.06 / -1.76%
|
3.36
|
3.46
|
3.30
|
3.35
|
3.38
|
3.22
|
95,100
|
|
|
2/1/2023
|
-0.12 / -3.40%
|
3.55
|
3.62
|
3.40
|
3.41
|
3.54
|
3.28
|
270,000
|
|
|
1/31/2023
|
+0.01 / +0.28%
|
3.64
|
3.64
|
3.50
|
3.53
|
3.55
|
3.39
|
272,800
|
|
|
1/30/2023
|
+0.23 / +6.99%
|
3.30
|
3.52
|
3.28
|
3.52
|
3.45
|
3.38
|
573,900
|
|
|
1/27/2023
|
+0.05 / +1.54%
|
3.26
|
3.34
|
3.19
|
3.29
|
3.24
|
3.16
|
82,400
|
|
|
1/19/2023
|
-0.03 / -0.92%
|
3.29
|
3.29
|
3.21
|
3.24
|
3.23
|
3.12
|
52,000
|
|
|
1/18/2023
|
+0.12 / +3.81%
|
3.16
|
3.29
|
3.15
|
3.27
|
3.20
|
3.14
|
83,200
|
|
|
1/17/2023
|
+0.02 / +0.64%
|
3.11
|
3.18
|
3.11
|
3.15
|
3.14
|
3.03
|
50,100
|
|
|
1/16/2023
|
+0.03 / +0.97%
|
3.10
|
3.14
|
3.01
|
3.13
|
3.11
|
3.01
|
51,400
|
|
|
1/13/2023
|
-0.01 / -0.32%
|
3.10
|
3.16
|
3.10
|
3.10
|
3.12
|
2.98
|
49,400
|
|
|
1/12/2023
|
-0.02 / -0.64%
|
3.15
|
3.15
|
3.10
|
3.11
|
3.13
|
2.99
|
46,400
|
|
|
1/11/2023
|
+0.03 / +0.97%
|
3.07
|
3.16
|
3.07
|
3.13
|
3.12
|
3.01
|
60,100
|
|
|
1/10/2023
|
+0.03 / +0.98%
|
3.05
|
3.12
|
3.03
|
3.10
|
3.06
|
2.98
|
48,700
|
|
|
1/9/2023
|
-0.03 / -0.97%
|
3.28
|
3.28
|
3.05
|
3.07
|
3.11
|
2.95
|
56,400
|
|
|
1/6/2023
|
-0.07 / -2.21%
|
3.12
|
3.18
|
3.10
|
3.10
|
3.13
|
2.98
|
95,900
|
|
|
1/5/2023
|
+0.02 / +0.63%
|
3.20
|
3.20
|
3.05
|
3.17
|
3.11
|
3.05
|
199,300
|
|
|
1/4/2023
|
+0.01 / +0.32%
|
3.19
|
3.22
|
3.10
|
3.15
|
3.13
|
3.03
|
219,900
|
|
|
1/3/2023
|
+0.20 / +6.80%
|
2.93
|
3.14
|
2.93
|
3.14
|
3.11
|
3.02
|
180,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.94
|
3.04
|
2.94
|
2.94
|
2.96
|
2.83
|
85,500
|
|
|
12/29/2022
|
-0.09 / -2.97%
|
3.00
|
3.04
|
2.85
|
2.94
|
2.95
|
2.83
|
158,300
|
|
|
12/28/2022
|
+0.13 / +4.48%
|
2.95
|
3.06
|
2.95
|
3.03
|
3.02
|
2.91
|
82,500
|
|
|
12/27/2022
|
+0.10 / +3.57%
|
2.80
|
2.99
|
2.80
|
2.90
|
2.88
|
2.79
|
178,500
|
|
|
12/26/2022
|
-0.20 / -6.67%
|
3.00
|
3.04
|
2.80
|
2.80
|
2.93
|
2.69
|
102,900
|
|
|