|
Closing price on 3/9/2018
|
|
| Open |
19.35 |
| High |
20.65 |
| Low |
19.35 |
| Volume |
1,512,470 |
| Split-adjusted Price |
16.33 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
+1.30 / +6.74%
|
19.35
|
20.65
|
19.35
|
20.60
|
20.10
|
16.33
|
1,512,470
|
|
|
3/8/2018
|
+1.25 / +6.93%
|
18.05
|
19.30
|
16.80
|
19.30
|
18.34
|
15.30
|
1,473,520
|
|
|
3/7/2018
|
+1.15 / +6.80%
|
16.95
|
18.05
|
16.85
|
18.05
|
17.47
|
14.31
|
1,265,920
|
|
|
3/6/2018
|
+0.75 / +4.64%
|
16.20
|
17.15
|
16.05
|
16.90
|
16.61
|
13.40
|
980,110
|
|
|
3/5/2018
|
+1.05 / +6.95%
|
15.10
|
16.15
|
15.10
|
16.15
|
15.73
|
12.80
|
1,374,000
|
|
|
3/2/2018
|
-0.15 / -0.98%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
11.97
|
154,960
|
|
|
3/1/2018
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.20
|
15.25
|
15.26
|
12.09
|
108,210
|
|
|
2/28/2018
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.10
|
15.30
|
15.22
|
12.13
|
202,590
|
|
|
2/27/2018
|
-0.15 / -0.97%
|
15.55
|
15.55
|
15.30
|
15.35
|
15.38
|
12.17
|
182,160
|
|
|
2/26/2018
|
+0.25 / +1.64%
|
15.35
|
15.65
|
15.30
|
15.50
|
15.50
|
12.29
|
620,650
|
|
|
2/23/2018
|
+0.25 / +1.67%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.21
|
12.09
|
236,920
|
|
|
2/22/2018
|
+0.25 / +1.69%
|
14.85
|
15.00
|
14.75
|
15.00
|
14.85
|
11.89
|
312,170
|
|
|
2/21/2018
|
0.00 / 0.00%
|
14.65
|
14.85
|
14.60
|
14.75
|
14.74
|
11.69
|
192,270
|
|
|
2/13/2018
|
-0.20 / -1.34%
|
14.85
|
14.90
|
14.75
|
14.75
|
14.80
|
11.69
|
290,890
|
|
|
2/12/2018
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
14.95
|
14.99
|
11.85
|
403,360
|
|
|
2/9/2018
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.07
|
11.93
|
168,500
|
|
|
2/8/2018
|
+0.35 / +2.36%
|
14.85
|
15.15
|
14.85
|
15.15
|
14.87
|
12.01
|
1,084,100
|
|
|
2/7/2018
|
+0.20 / +1.37%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.75
|
11.73
|
319,310
|
|
|
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
|
|
|