|
Closing price on 2/21/2020
|
|
| Open |
4.35 |
| High |
4.38 |
| Low |
4.35 |
| Volume |
99,120 |
| Split-adjusted Price |
3.75 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
+0.03 / +0.69%
|
4.35
|
4.38
|
4.35
|
4.38
|
4.37
|
3.75
|
99,120
|
|
|
2/20/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.35
|
4.35
|
4.43
|
3.72
|
56,800
|
|
|
2/19/2020
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.35
|
4.35
|
4.37
|
3.72
|
85,520
|
|
|
2/18/2020
|
-0.04 / -0.91%
|
4.35
|
4.39
|
4.31
|
4.35
|
4.35
|
3.72
|
58,380
|
|
|
2/17/2020
|
+0.04 / +0.92%
|
4.33
|
4.39
|
4.33
|
4.39
|
4.34
|
3.76
|
36,150
|
|
|
2/14/2020
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.35
|
4.35
|
4.36
|
3.72
|
42,910
|
|
|
2/13/2020
|
0.00 / 0.00%
|
4.32
|
4.48
|
4.32
|
4.35
|
4.36
|
3.72
|
72,700
|
|
|
2/12/2020
|
-0.03 / -0.68%
|
4.38
|
4.38
|
4.35
|
4.35
|
4.36
|
3.72
|
121,850
|
|
|
2/11/2020
|
+0.04 / +0.92%
|
4.49
|
4.49
|
4.31
|
4.38
|
4.35
|
3.75
|
71,490
|
|
|
2/10/2020
|
0.00 / 0.00%
|
4.34
|
4.58
|
4.32
|
4.34
|
4.35
|
3.71
|
61,160
|
|
|
2/7/2020
|
-0.03 / -0.69%
|
4.37
|
4.37
|
4.30
|
4.34
|
4.32
|
3.71
|
81,250
|
|
|
2/6/2020
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.25
|
4.37
|
4.33
|
3.74
|
74,410
|
|
|
2/5/2020
|
0.00 / 0.00%
|
4.32
|
4.37
|
4.31
|
4.37
|
4.33
|
3.74
|
95,290
|
|
|
2/4/2020
|
-0.01 / -0.23%
|
4.46
|
4.46
|
4.08
|
4.37
|
4.25
|
3.74
|
132,570
|
|
|
2/3/2020
|
-0.02 / -0.45%
|
4.40
|
4.48
|
4.25
|
4.38
|
4.35
|
3.75
|
136,550
|
|
|
1/31/2020
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.35
|
4.40
|
4.38
|
3.77
|
69,360
|
|
|
1/30/2020
|
-0.03 / -0.68%
|
4.43
|
4.52
|
4.38
|
4.40
|
4.42
|
3.77
|
108,480
|
|
|
1/22/2020
|
+0.04 / +0.91%
|
4.43
|
4.43
|
4.31
|
4.43
|
4.39
|
3.79
|
82,770
|
|
|
1/21/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.38
|
4.39
|
4.39
|
3.76
|
140,810
|
|
|
1/20/2020
|
+0.01 / +0.23%
|
4.38
|
4.48
|
4.36
|
4.39
|
4.38
|
3.76
|
161,890
|
|
|
1/17/2020
|
0.00 / 0.00%
|
4.32
|
4.50
|
4.31
|
4.38
|
4.36
|
3.75
|
170,270
|
|
|
1/16/2020
|
-0.01 / -0.23%
|
4.35
|
4.48
|
4.31
|
4.38
|
4.36
|
3.75
|
84,550
|
|
|
1/15/2020
|
0.00 / 0.00%
|
4.39
|
4.47
|
4.30
|
4.39
|
4.35
|
3.76
|
140,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.36
|
4.49
|
4.36
|
4.39
|
4.39
|
3.76
|
88,620
|
|
|
1/13/2020
|
0.00 / 0.00%
|
4.39
|
4.54
|
4.32
|
4.39
|
4.36
|
3.76
|
79,200
|
|
|
1/10/2020
|
-0.09 / -2.01%
|
4.48
|
4.48
|
4.35
|
4.39
|
4.42
|
3.76
|
96,530
|
|
|
1/9/2020
|
+0.11 / +2.52%
|
4.37
|
4.52
|
4.33
|
4.48
|
4.37
|
3.83
|
95,930
|
|
|
1/8/2020
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.10
|
4.37
|
4.37
|
3.74
|
138,810
|
|
|
1/7/2020
|
+0.01 / +0.23%
|
4.48
|
4.48
|
4.30
|
4.37
|
4.38
|
3.74
|
88,530
|
|
|
1/6/2020
|
-0.13 / -2.90%
|
4.41
|
4.45
|
4.19
|
4.36
|
4.36
|
3.73
|
112,400
|
|
|