|
Closing price on 3/2/2022
|
|
| Open |
11.25 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
399,700 |
| Split-adjusted Price |
10.91 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.15
|
11.35
|
11.30
|
10.91
|
399,700
|
|
|
3/1/2022
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.20
|
11.40
|
11.36
|
10.96
|
387,400
|
|
|
2/28/2022
|
+0.25 / +2.22%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
11.06
|
428,500
|
|
|
2/25/2022
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.07
|
10.82
|
918,500
|
|
|
2/24/2022
|
-0.45 / -4.09%
|
10.90
|
11.05
|
10.35
|
10.55
|
10.73
|
10.14
|
574,200
|
|
|
2/23/2022
|
+0.10 / +0.92%
|
10.85
|
11.15
|
10.85
|
11.00
|
10.99
|
10.58
|
356,900
|
|
|
2/22/2022
|
-0.25 / -2.24%
|
11.00
|
11.25
|
10.65
|
10.90
|
10.98
|
10.48
|
621,100
|
|
|
2/21/2022
|
+0.15 / +1.36%
|
11.20
|
11.35
|
11.10
|
11.15
|
11.20
|
10.72
|
351,300
|
|
|
2/18/2022
|
+0.50 / +4.76%
|
10.50
|
11.05
|
10.40
|
11.00
|
10.81
|
10.58
|
854,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.25
|
10.50
|
10.46
|
10.10
|
258,300
|
|
|
2/16/2022
|
+0.30 / +2.94%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.40
|
10.10
|
362,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
9.81
|
253,100
|
|
|
2/14/2022
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.23
|
9.81
|
170,400
|
|
|
2/11/2022
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.26
|
9.95
|
231,700
|
|
|
2/10/2022
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.20
|
10.25
|
10.27
|
9.86
|
240,400
|
|
|
2/9/2022
|
+0.20 / +1.98%
|
10.00
|
10.40
|
9.95
|
10.30
|
10.18
|
9.90
|
281,500
|
|
|
2/8/2022
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.13
|
9.71
|
168,900
|
|
|
2/7/2022
|
+0.51 / +5.29%
|
9.73
|
10.30
|
9.73
|
10.15
|
10.03
|
9.76
|
212,800
|
|
|
1/28/2022
|
-0.07 / -0.72%
|
9.71
|
9.78
|
9.08
|
9.64
|
9.55
|
9.27
|
228,100
|
|
|
1/27/2022
|
-0.02 / -0.21%
|
9.75
|
9.88
|
9.66
|
9.71
|
9.75
|
9.34
|
185,300
|
|
|
1/26/2022
|
-0.22 / -2.21%
|
9.99
|
10.15
|
9.71
|
9.73
|
9.79
|
9.36
|
272,400
|
|
|
1/25/2022
|
-0.02 / -0.20%
|
9.71
|
10.00
|
9.42
|
9.95
|
9.60
|
9.57
|
711,800
|
|
|
1/24/2022
|
-0.48 / -4.59%
|
10.35
|
10.35
|
9.72
|
9.97
|
9.90
|
9.59
|
569,500
|
|
|
1/21/2022
|
+0.15 / +1.46%
|
10.30
|
10.80
|
9.96
|
10.45
|
10.43
|
10.05
|
416,500
|
|
|
1/20/2022
|
+0.67 / +6.96%
|
9.44
|
10.30
|
8.99
|
10.30
|
9.50
|
9.90
|
1,442,600
|
|
|
1/19/2022
|
-0.72 / -6.96%
|
10.20
|
10.20
|
9.63
|
9.63
|
9.84
|
9.26
|
1,252,200
|
|
|
1/18/2022
|
-0.75 / -6.76%
|
11.40
|
11.40
|
10.35
|
10.35
|
10.63
|
9.95
|
845,700
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.69
|
10.67
|
958,400
|
|
|
1/14/2022
|
-0.15 / -1.24%
|
11.60
|
12.25
|
11.25
|
11.90
|
11.66
|
11.44
|
980,300
|
|
|
1/13/2022
|
-0.90 / -6.95%
|
12.90
|
12.95
|
12.05
|
12.05
|
12.18
|
11.59
|
804,500
|
|
|