|
Closing price on 4/25/2022
|
|
| Open |
6.90 |
| High |
7.02 |
| Low |
6.43 |
| Volume |
182,200 |
| Split-adjusted Price |
6.32 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.27 / -3.95%
|
6.90
|
7.02
|
6.43
|
6.57
|
6.77
|
6.32
|
182,200
|
|
|
4/22/2022
|
-0.12 / -1.72%
|
6.48
|
7.30
|
6.48
|
6.84
|
6.91
|
6.58
|
309,000
|
|
|
4/21/2022
|
-0.52 / -6.95%
|
6.96
|
6.98
|
6.96
|
6.96
|
6.96
|
6.69
|
138,400
|
|
|
4/20/2022
|
-0.56 / -6.97%
|
7.70
|
7.79
|
7.48
|
7.48
|
7.51
|
7.19
|
342,200
|
|
|
4/19/2022
|
-0.57 / -6.62%
|
8.60
|
9.00
|
8.01
|
8.04
|
8.46
|
7.73
|
186,700
|
|
|
4/18/2022
|
-0.59 / -6.41%
|
9.21
|
9.41
|
8.56
|
8.61
|
8.83
|
8.28
|
300,000
|
|
|
4/15/2022
|
-0.59 / -6.03%
|
9.79
|
9.80
|
9.20
|
9.20
|
9.59
|
8.85
|
173,200
|
|
|
4/14/2022
|
-0.05 / -0.51%
|
9.65
|
9.90
|
9.65
|
9.79
|
9.79
|
9.41
|
200,400
|
|
|
4/13/2022
|
-0.02 / -0.20%
|
9.68
|
9.90
|
9.50
|
9.84
|
9.66
|
9.46
|
281,400
|
|
|
4/12/2022
|
-0.59 / -5.65%
|
10.40
|
10.50
|
9.86
|
9.86
|
10.14
|
9.48
|
460,800
|
|
|
4/8/2022
|
-0.30 / -2.79%
|
10.75
|
10.80
|
10.40
|
10.45
|
10.53
|
10.05
|
318,700
|
|
|
4/7/2022
|
-0.30 / -2.71%
|
10.95
|
11.00
|
10.65
|
10.75
|
10.82
|
10.34
|
304,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.80
|
11.05
|
10.93
|
10.63
|
314,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.80
|
11.05
|
10.91
|
10.63
|
444,700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.95
|
11.05
|
11.06
|
10.63
|
286,100
|
|
|
4/1/2022
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.75
|
11.05
|
10.87
|
10.63
|
515,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.70
|
11.10
|
10.97
|
10.67
|
427,800
|
|
|
3/30/2022
|
-0.55 / -4.72%
|
11.25
|
11.60
|
10.95
|
11.10
|
11.25
|
10.67
|
624,400
|
|
|
3/29/2022
|
+0.40 / +3.56%
|
11.25
|
11.65
|
11.25
|
11.65
|
11.54
|
11.20
|
533,000
|
|
|
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
|
|
|