|
Closing price on 3/28/2022
|
|
| Open |
11.60 |
| High |
11.65 |
| Low |
11.00 |
| Volume |
760,300 |
| Split-adjusted Price |
10.82 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.35 / -3.02%
|
11.60
|
11.65
|
11.00
|
11.25
|
11.38
|
10.82
|
760,300
|
|
|
3/25/2022
|
+0.10 / +0.87%
|
11.50
|
11.75
|
11.45
|
11.60
|
11.57
|
11.15
|
543,300
|
|
|
3/24/2022
|
+0.15 / +1.32%
|
11.30
|
11.60
|
11.25
|
11.50
|
11.40
|
11.06
|
547,500
|
|
|
3/23/2022
|
-0.15 / -1.30%
|
11.65
|
11.65
|
11.30
|
11.35
|
11.43
|
10.91
|
695,100
|
|
|
3/22/2022
|
-0.40 / -3.36%
|
11.90
|
11.95
|
11.50
|
11.50
|
11.67
|
11.06
|
776,200
|
|
|
3/21/2022
|
+0.30 / +2.59%
|
11.65
|
12.15
|
11.65
|
11.90
|
11.96
|
11.44
|
975,400
|
|
|
3/18/2022
|
+0.30 / +2.65%
|
11.30
|
11.75
|
11.20
|
11.60
|
11.49
|
11.15
|
875,500
|
|
|
3/17/2022
|
+0.25 / +2.26%
|
11.10
|
11.35
|
11.10
|
11.30
|
11.23
|
10.87
|
676,900
|
|
|
3/16/2022
|
+0.10 / +0.91%
|
11.35
|
11.35
|
11.00
|
11.05
|
11.11
|
10.63
|
278,800
|
|
|
3/15/2022
|
+0.25 / +2.34%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.93
|
10.53
|
371,800
|
|
|
3/14/2022
|
-0.25 / -2.28%
|
10.65
|
10.95
|
10.50
|
10.70
|
10.74
|
10.29
|
479,400
|
|
|
3/11/2022
|
0.00 / 0.00%
|
10.95
|
11.45
|
10.85
|
10.95
|
11.06
|
10.53
|
610,100
|
|
|
3/10/2022
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.95
|
10.53
|
456,200
|
|
|
3/9/2022
|
-0.15 / -1.36%
|
11.05
|
11.15
|
10.65
|
10.90
|
10.88
|
10.48
|
588,000
|
|
|
3/8/2022
|
-0.25 / -2.21%
|
11.15
|
11.20
|
11.00
|
11.05
|
11.09
|
10.63
|
530,800
|
|
|
3/7/2022
|
-0.15 / -1.31%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.22
|
10.87
|
614,800
|
|
|
3/4/2022
|
+0.15 / +1.33%
|
11.40
|
11.85
|
11.25
|
11.45
|
11.48
|
11.01
|
608,400
|
|
|
3/3/2022
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.20
|
11.30
|
11.29
|
10.87
|
374,800
|
|
|
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
|
|
|