|
Closing price on 5/11/2022
|
|
| Open |
7.47 |
| High |
7.58 |
| Low |
7.45 |
| Volume |
93,800 |
| Split-adjusted Price |
7.23 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.09 / +1.21%
|
7.47
|
7.58
|
7.45
|
7.52
|
7.52
|
7.23
|
93,800
|
|
|
5/10/2022
|
-0.04 / -0.54%
|
6.95
|
7.45
|
6.95
|
7.43
|
7.12
|
7.14
|
149,500
|
|
|
5/9/2022
|
-0.56 / -6.97%
|
8.01
|
8.01
|
7.47
|
7.47
|
7.61
|
7.18
|
88,500
|
|
|
5/6/2022
|
-0.37 / -4.40%
|
8.29
|
8.29
|
8.00
|
8.03
|
8.12
|
7.72
|
108,500
|
|
|
5/5/2022
|
+0.02 / +0.24%
|
8.38
|
8.55
|
8.25
|
8.40
|
8.38
|
8.08
|
178,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
8.36
|
8.50
|
8.16
|
8.38
|
8.31
|
8.06
|
874,900
|
|
|
4/29/2022
|
+0.51 / +6.48%
|
7.87
|
8.42
|
7.80
|
8.38
|
8.19
|
8.06
|
332,000
|
|
|
4/28/2022
|
+0.47 / +6.35%
|
7.43
|
7.87
|
7.41
|
7.87
|
7.74
|
7.57
|
202,600
|
|
|
4/27/2022
|
+0.48 / +6.94%
|
7.12
|
7.40
|
6.89
|
7.40
|
7.11
|
7.12
|
331,100
|
|
|
4/26/2022
|
+0.35 / +5.33%
|
6.51
|
6.92
|
6.19
|
6.92
|
6.47
|
6.65
|
1,026,700
|
|
|
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
|
|
|