Closing price on 4/19/2024
|
|
Open |
4.28 |
High |
4.31 |
Low |
4.27 |
Volume |
41,900 |
Split-adjusted Price |
4.27 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.02 / -0.47%
|
4.28
|
4.31
|
4.27
|
4.27
|
4.28
|
4.27
|
41,900
|
|
4/17/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.28
|
4.29
|
4.30
|
4.29
|
27,600
|
|
4/16/2024
|
-0.01 / -0.23%
|
4.30
|
4.38
|
4.23
|
4.29
|
4.27
|
4.29
|
100,100
|
|
4/15/2024
|
-0.15 / -3.37%
|
4.41
|
4.45
|
4.30
|
4.30
|
4.38
|
4.30
|
192,500
|
|
4/12/2024
|
+0.05 / +1.14%
|
4.44
|
4.47
|
4.40
|
4.45
|
4.45
|
4.45
|
44,400
|
|
4/11/2024
|
0.00 / 0.00%
|
4.39
|
4.40
|
4.35
|
4.40
|
4.39
|
4.40
|
14,200
|
|
4/10/2024
|
-0.15 / -3.30%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
116,400
|
|
4/9/2024
|
+0.09 / +2.02%
|
4.56
|
4.56
|
4.46
|
4.55
|
4.50
|
4.55
|
83,700
|
|
4/8/2024
|
-0.09 / -1.98%
|
4.30
|
4.51
|
4.30
|
4.46
|
4.45
|
4.46
|
104,400
|
|
4/5/2024
|
-0.34 / -6.95%
|
4.55
|
4.87
|
4.55
|
4.55
|
4.56
|
4.55
|
863,500
|
|
4/4/2024
|
-0.19 / -3.74%
|
5.02
|
5.09
|
4.89
|
4.89
|
4.96
|
4.89
|
387,600
|
|
4/3/2024
|
-0.16 / -3.05%
|
5.24
|
5.24
|
5.02
|
5.08
|
5.12
|
5.08
|
487,500
|
|
4/2/2024
|
-0.04 / -0.76%
|
5.27
|
5.28
|
4.93
|
5.24
|
5.21
|
5.24
|
307,200
|
|
4/1/2024
|
+0.01 / +0.19%
|
5.34
|
5.34
|
5.20
|
5.28
|
5.26
|
5.28
|
36,300
|
|
3/29/2024
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.26
|
5.27
|
5.26
|
5.27
|
77,400
|
|
3/28/2024
|
+0.01 / +0.19%
|
5.29
|
5.29
|
5.25
|
5.27
|
5.27
|
5.27
|
122,100
|
|
3/27/2024
|
0.00 / 0.00%
|
5.26
|
5.27
|
5.24
|
5.26
|
5.26
|
5.26
|
102,300
|
|
3/26/2024
|
+0.01 / +0.19%
|
5.19
|
5.27
|
5.19
|
5.26
|
5.24
|
5.26
|
130,200
|
|
3/25/2024
|
-0.02 / -0.38%
|
5.26
|
5.31
|
5.23
|
5.25
|
5.25
|
5.25
|
80,800
|
|
3/22/2024
|
0.00 / 0.00%
|
5.26
|
5.28
|
5.24
|
5.27
|
5.26
|
5.27
|
137,400
|
|
3/21/2024
|
+0.04 / +0.76%
|
5.24
|
5.27
|
5.22
|
5.27
|
5.24
|
5.27
|
90,200
|
|
3/20/2024
|
0.00 / 0.00%
|
5.24
|
5.24
|
5.20
|
5.23
|
5.21
|
5.23
|
74,900
|
|
3/19/2024
|
-0.02 / -0.38%
|
5.25
|
5.29
|
5.21
|
5.23
|
5.24
|
5.23
|
44,300
|
|
3/18/2024
|
+0.04 / +0.77%
|
5.16
|
5.35
|
5.16
|
5.25
|
5.23
|
5.25
|
683,200
|
|
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
|
|
|