Closing price on 3/15/2024
|
|
Open |
5.22 |
High |
5.25 |
Low |
5.20 |
Volume |
177,000 |
Split-adjusted Price |
5.21 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2024
|
-0.01 / -0.19%
|
5.22
|
5.25
|
5.20
|
5.21
|
5.21
|
5.21
|
177,000
|
|
3/14/2024
|
-0.03 / -0.57%
|
5.25
|
5.26
|
5.21
|
5.22
|
5.23
|
5.22
|
129,800
|
|
3/13/2024
|
0.00 / 0.00%
|
5.23
|
5.26
|
5.20
|
5.25
|
5.22
|
5.25
|
159,400
|
|
3/12/2024
|
0.00 / 0.00%
|
5.25
|
5.26
|
5.22
|
5.25
|
5.24
|
5.25
|
168,100
|
|
3/11/2024
|
-0.05 / -0.94%
|
5.30
|
5.33
|
4.93
|
5.25
|
5.24
|
5.25
|
304,100
|
|
3/8/2024
|
-0.04 / -0.75%
|
5.34
|
5.34
|
5.30
|
5.30
|
5.32
|
5.30
|
141,600
|
|
3/7/2024
|
-0.01 / -0.19%
|
5.34
|
5.35
|
5.30
|
5.34
|
5.32
|
5.34
|
168,100
|
|
3/6/2024
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.31
|
5.35
|
5.34
|
5.35
|
207,900
|
|
3/5/2024
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.32
|
5.35
|
5.34
|
5.35
|
182,500
|
|
3/4/2024
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.33
|
5.35
|
5.34
|
5.35
|
215,500
|
|
3/1/2024
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.33
|
5.35
|
5.35
|
5.35
|
152,700
|
|
2/29/2024
|
+0.01 / +0.19%
|
5.34
|
5.36
|
5.33
|
5.35
|
5.34
|
5.35
|
103,400
|
|
2/28/2024
|
-0.01 / -0.19%
|
5.34
|
5.40
|
5.33
|
5.34
|
5.36
|
5.34
|
359,300
|
|
2/27/2024
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.30
|
5.35
|
5.32
|
5.35
|
235,900
|
|
2/26/2024
|
0.00 / 0.00%
|
5.30
|
5.35
|
5.29
|
5.35
|
5.31
|
5.35
|
269,200
|
|
2/23/2024
|
-0.08 / -1.47%
|
5.43
|
5.44
|
5.32
|
5.35
|
5.37
|
5.35
|
350,000
|
|
2/22/2024
|
0.00 / 0.00%
|
5.44
|
5.45
|
5.30
|
5.43
|
5.43
|
5.43
|
249,400
|
|
2/21/2024
|
-0.01 / -0.18%
|
5.44
|
5.47
|
5.42
|
5.43
|
5.44
|
5.43
|
131,400
|
|
2/20/2024
|
+0.12 / +2.26%
|
5.33
|
5.59
|
5.28
|
5.44
|
5.43
|
5.44
|
1,191,700
|
|
2/19/2024
|
-0.01 / -0.19%
|
5.33
|
5.34
|
5.30
|
5.32
|
5.31
|
5.32
|
207,400
|
|
2/16/2024
|
-0.03 / -0.56%
|
5.36
|
5.36
|
5.31
|
5.33
|
5.33
|
5.33
|
135,800
|
|
2/15/2024
|
0.00 / 0.00%
|
5.35
|
5.39
|
5.34
|
5.36
|
5.36
|
5.36
|
119,200
|
|
2/7/2024
|
+0.06 / +1.13%
|
5.30
|
5.38
|
5.30
|
5.36
|
5.34
|
5.36
|
303,900
|
|
2/6/2024
|
+0.07 / +1.34%
|
5.25
|
5.30
|
5.23
|
5.30
|
5.25
|
5.30
|
232,500
|
|
2/5/2024
|
-0.01 / -0.19%
|
5.23
|
5.27
|
5.22
|
5.23
|
5.24
|
5.23
|
136,700
|
|
2/2/2024
|
+0.03 / +0.58%
|
5.21
|
5.29
|
5.21
|
5.24
|
5.24
|
5.24
|
105,100
|
|
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
|
|
|