|
Closing price on 3/2/2020
|
|
| Open |
4.59 |
| High |
4.59 |
| Low |
4.25 |
| Volume |
95,750 |
| Split-adjusted Price |
3.74 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
+0.02 / +0.46%
|
4.59
|
4.59
|
4.25
|
4.37
|
4.36
|
3.74
|
95,750
|
|
|
2/28/2020
|
+0.02 / +0.46%
|
4.62
|
4.62
|
4.25
|
4.35
|
4.30
|
3.72
|
140,110
|
|
|
2/27/2020
|
0.00 / 0.00%
|
4.25
|
4.35
|
4.25
|
4.33
|
4.32
|
3.71
|
118,320
|
|
|
2/26/2020
|
0.00 / 0.00%
|
4.33
|
4.33
|
4.30
|
4.33
|
4.31
|
3.71
|
131,010
|
|
|
2/25/2020
|
-0.02 / -0.46%
|
4.14
|
4.35
|
4.14
|
4.33
|
4.31
|
3.71
|
221,690
|
|
|
2/24/2020
|
-0.03 / -0.68%
|
4.35
|
4.35
|
4.20
|
4.35
|
4.35
|
3.72
|
70,830
|
|
|
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
|
|
|