|
Closing price on 2/6/2018
|
|
| Open |
14.65 |
| High |
14.90 |
| Low |
14.35 |
| Volume |
197,700 |
| Split-adjusted Price |
11.57 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.35 / -2.34%
|
14.65
|
14.90
|
14.35
|
14.60
|
14.54
|
11.57
|
197,700
|
|
|
2/5/2018
|
-0.75 / -4.78%
|
15.00
|
15.70
|
14.80
|
14.95
|
14.89
|
11.85
|
233,270
|
|
|
2/2/2018
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.77
|
12.45
|
464,150
|
|
|
2/1/2018
|
+0.35 / +2.29%
|
15.35
|
15.75
|
15.30
|
15.65
|
15.54
|
12.41
|
760,650
|
|
|
1/31/2018
|
+1.00 / +6.99%
|
14.35
|
15.30
|
14.30
|
15.30
|
14.89
|
12.13
|
2,194,850
|
|
|
1/30/2018
|
+0.10 / +0.70%
|
14.25
|
14.35
|
14.25
|
14.30
|
14.26
|
11.34
|
140,490
|
|
|
1/29/2018
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.15
|
14.20
|
14.23
|
11.26
|
235,090
|
|
|
1/26/2018
|
+0.10 / +0.71%
|
14.15
|
14.25
|
14.10
|
14.20
|
14.13
|
11.26
|
284,450
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.05
|
14.10
|
14.13
|
11.18
|
169,940
|
|
|
1/22/2018
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
11.18
|
169,370
|
|
|
1/19/2018
|
-0.10 / -0.70%
|
14.40
|
14.45
|
14.20
|
14.20
|
14.26
|
11.26
|
287,470
|
|
|
1/18/2018
|
+0.35 / +2.51%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.08
|
11.34
|
593,910
|
|
|
1/17/2018
|
+0.60 / +4.49%
|
13.40
|
14.00
|
13.35
|
13.95
|
13.77
|
11.06
|
839,670
|
|
|
1/16/2018
|
0.00 / 0.00%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.40
|
10.58
|
211,640
|
|
|
1/15/2018
|
+0.05 / +0.38%
|
13.30
|
13.50
|
13.20
|
13.35
|
13.36
|
10.58
|
170,320
|
|
|
1/12/2018
|
+0.05 / +0.38%
|
13.00
|
13.35
|
13.00
|
13.30
|
13.27
|
10.54
|
462,910
|
|
|
1/11/2018
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.15
|
13.25
|
13.21
|
10.50
|
265,600
|
|
|
1/10/2018
|
-0.05 / -0.37%
|
13.40
|
13.50
|
13.25
|
13.30
|
13.31
|
10.54
|
203,270
|
|
|
1/9/2018
|
-0.10 / -0.74%
|
13.35
|
13.50
|
13.30
|
13.35
|
13.35
|
10.58
|
320,920
|
|
|
1/8/2018
|
+0.20 / +1.51%
|
13.20
|
13.50
|
13.20
|
13.45
|
13.22
|
10.66
|
1,334,250
|
|
|
1/5/2018
|
+0.15 / +1.15%
|
13.00
|
13.40
|
13.00
|
13.25
|
13.14
|
10.50
|
520,330
|
|
|
1/4/2018
|
+0.50 / +3.97%
|
12.65
|
13.10
|
12.50
|
13.10
|
12.86
|
10.38
|
617,570
|
|
|
1/3/2018
|
+0.65 / +5.44%
|
12.10
|
12.60
|
11.95
|
12.60
|
12.43
|
9.99
|
826,360
|
|
|
1/2/2018
|
-0.10 / -0.83%
|
11.95
|
12.15
|
11.90
|
11.95
|
11.97
|
9.47
|
176,650
|
|
|
12/29/2017
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.95
|
12.05
|
12.04
|
9.55
|
276,930
|
|
|
12/28/2017
|
+0.15 / +1.26%
|
12.10
|
12.20
|
11.95
|
12.10
|
12.08
|
9.59
|
206,790
|
|
|
12/27/2017
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.85
|
11.95
|
11.91
|
9.47
|
185,500
|
|
|
12/26/2017
|
-0.15 / -1.24%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.01
|
9.47
|
482,240
|
|
|
12/25/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.10
|
12.13
|
9.59
|
192,340
|
|
|
12/22/2017
|
0.00 / 0.00%
|
12.05
|
12.20
|
12.00
|
12.10
|
12.10
|
9.59
|
274,450
|
|
|