Closing price on 2/1/2024
|
|
Open |
5.20 |
High |
5.22 |
Low |
5.19 |
Volume |
130,300 |
Split-adjusted Price |
5.21 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
0.00 / 0.00%
|
5.20
|
5.22
|
5.19
|
5.21
|
5.20
|
5.21
|
130,300
|
|
1/31/2024
|
+0.01 / +0.19%
|
5.23
|
5.23
|
5.18
|
5.21
|
5.19
|
5.21
|
136,100
|
|
1/30/2024
|
-0.01 / -0.19%
|
5.21
|
5.24
|
5.19
|
5.20
|
5.20
|
5.20
|
105,400
|
|
1/29/2024
|
0.00 / 0.00%
|
5.21
|
5.27
|
5.19
|
5.21
|
5.20
|
5.21
|
97,500
|
|
1/26/2024
|
-0.02 / -0.38%
|
5.21
|
5.33
|
5.21
|
5.21
|
5.23
|
5.21
|
146,200
|
|
1/25/2024
|
+0.07 / +1.36%
|
5.15
|
5.36
|
5.15
|
5.23
|
5.22
|
5.23
|
527,200
|
|
1/24/2024
|
-0.01 / -0.19%
|
5.14
|
5.20
|
5.14
|
5.16
|
5.16
|
5.16
|
159,000
|
|
1/23/2024
|
-0.04 / -0.77%
|
5.22
|
5.23
|
5.10
|
5.17
|
5.16
|
5.17
|
294,300
|
|
1/22/2024
|
+0.01 / +0.19%
|
5.20
|
5.23
|
5.18
|
5.21
|
5.20
|
5.21
|
48,300
|
|
1/19/2024
|
0.00 / 0.00%
|
5.22
|
5.23
|
5.17
|
5.20
|
5.20
|
5.20
|
60,700
|
|
1/18/2024
|
-0.01 / -0.19%
|
5.20
|
5.22
|
4.85
|
5.20
|
5.17
|
5.20
|
214,000
|
|
1/17/2024
|
+0.01 / +0.19%
|
5.20
|
5.21
|
5.17
|
5.21
|
5.20
|
5.21
|
162,400
|
|
1/16/2024
|
+0.02 / +0.39%
|
5.19
|
5.24
|
5.14
|
5.20
|
5.18
|
5.20
|
204,900
|
|
1/15/2024
|
-0.05 / -0.96%
|
5.24
|
5.30
|
5.17
|
5.18
|
5.21
|
5.18
|
224,200
|
|
1/12/2024
|
-0.04 / -0.76%
|
5.26
|
5.29
|
5.23
|
5.23
|
5.25
|
5.23
|
194,500
|
|
1/11/2024
|
0.00 / 0.00%
|
5.27
|
5.32
|
5.26
|
5.27
|
5.28
|
5.27
|
203,200
|
|
1/10/2024
|
-0.06 / -1.13%
|
5.33
|
5.34
|
4.99
|
5.27
|
5.27
|
5.27
|
567,700
|
|
1/9/2024
|
-0.02 / -0.37%
|
5.35
|
5.35
|
5.30
|
5.33
|
5.31
|
5.33
|
386,700
|
|
1/8/2024
|
+0.01 / +0.19%
|
5.35
|
5.38
|
5.30
|
5.35
|
5.32
|
5.35
|
892,000
|
|
1/5/2024
|
-0.06 / -1.11%
|
5.38
|
5.41
|
5.32
|
5.34
|
5.36
|
5.34
|
359,500
|
|
1/4/2024
|
+0.01 / +0.19%
|
5.42
|
5.44
|
5.37
|
5.40
|
5.39
|
5.40
|
510,500
|
|
1/3/2024
|
+0.02 / +0.37%
|
5.37
|
5.49
|
5.34
|
5.39
|
5.41
|
5.39
|
744,800
|
|
1/2/2024
|
-0.28 / -4.96%
|
5.65
|
5.65
|
5.26
|
5.37
|
5.46
|
5.37
|
1,236,100
|
|
12/29/2023
|
+0.01 / +0.18%
|
5.89
|
5.89
|
5.55
|
5.65
|
5.69
|
5.65
|
967,600
|
|
12/28/2023
|
+0.36 / +6.82%
|
5.36
|
5.64
|
5.36
|
5.64
|
5.59
|
5.64
|
4,628,800
|
|
12/27/2023
|
-0.01 / -0.19%
|
5.29
|
5.30
|
5.26
|
5.28
|
5.28
|
5.28
|
612,000
|
|
12/26/2023
|
-0.02 / -0.38%
|
5.34
|
5.34
|
5.27
|
5.29
|
5.30
|
5.29
|
218,900
|
|
12/25/2023
|
0.00 / 0.00%
|
5.32
|
5.38
|
5.29
|
5.31
|
5.32
|
5.31
|
304,000
|
|
12/22/2023
|
-0.02 / -0.38%
|
5.33
|
5.34
|
5.29
|
5.31
|
5.31
|
5.31
|
231,600
|
|
12/21/2023
|
0.00 / 0.00%
|
5.32
|
5.34
|
5.30
|
5.33
|
5.32
|
5.33
|
456,100
|
|
|