|
Closing price on 5/19/2023
|
|
| Open |
3.53 |
| High |
3.60 |
| Low |
3.51 |
| Volume |
299,500 |
| Split-adjusted Price |
3.46 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
+0.06 / +1.69%
|
3.53
|
3.60
|
3.51
|
3.60
|
3.55
|
3.46
|
299,500
|
|
|
5/18/2023
|
-0.02 / -0.56%
|
3.55
|
3.58
|
3.52
|
3.54
|
3.55
|
3.40
|
155,600
|
|
|
5/17/2023
|
0.00 / 0.00%
|
3.57
|
3.65
|
3.56
|
3.56
|
3.59
|
3.42
|
348,000
|
|
|
5/16/2023
|
+0.06 / +1.71%
|
3.50
|
3.68
|
3.47
|
3.56
|
3.57
|
3.42
|
497,700
|
|
|
5/15/2023
|
+0.10 / +2.94%
|
3.43
|
3.59
|
3.42
|
3.50
|
3.52
|
3.37
|
498,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.30
|
3.40
|
3.38
|
3.27
|
255,300
|
|
|
5/11/2023
|
-0.08 / -2.30%
|
3.52
|
3.52
|
3.40
|
3.40
|
3.43
|
3.27
|
368,300
|
|
|
5/10/2023
|
+0.16 / +4.82%
|
3.33
|
3.50
|
3.33
|
3.48
|
3.45
|
3.35
|
376,200
|
|
|
5/9/2023
|
+0.07 / +2.15%
|
3.27
|
3.39
|
3.26
|
3.32
|
3.32
|
3.19
|
337,400
|
|
|
5/8/2023
|
+0.11 / +3.50%
|
3.13
|
3.27
|
3.13
|
3.25
|
3.22
|
3.13
|
209,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.14
|
3.15
|
3.12
|
3.14
|
3.14
|
3.02
|
59,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.14
|
3.15
|
3.11
|
3.14
|
3.13
|
3.02
|
98,800
|
|
|
4/28/2023
|
+0.01 / +0.32%
|
3.13
|
3.16
|
3.12
|
3.14
|
3.14
|
3.02
|
108,400
|
|
|
4/27/2023
|
+0.01 / +0.32%
|
3.13
|
3.15
|
3.11
|
3.13
|
3.12
|
3.01
|
45,300
|
|
|
4/26/2023
|
+0.01 / +0.32%
|
3.12
|
3.12
|
3.07
|
3.12
|
3.11
|
3.00
|
71,900
|
|
|
4/25/2023
|
0.00 / 0.00%
|
3.10
|
3.14
|
3.07
|
3.11
|
3.09
|
2.99
|
33,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
3.11
|
3.12
|
3.05
|
3.11
|
3.09
|
2.99
|
40,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.11
|
3.13
|
3.10
|
3.11
|
3.11
|
2.99
|
56,000
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.11
|
3.11
|
3.07
|
3.11
|
3.09
|
2.99
|
31,900
|
|
|
4/19/2023
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.07
|
3.11
|
3.09
|
2.99
|
78,900
|
|
|
4/18/2023
|
+0.01 / +0.32%
|
3.11
|
3.13
|
3.09
|
3.12
|
3.11
|
3.00
|
94,600
|
|
|
4/17/2023
|
-0.03 / -0.96%
|
3.15
|
3.15
|
3.08
|
3.11
|
3.10
|
2.99
|
39,800
|
|
|
4/14/2023
|
-0.02 / -0.63%
|
3.17
|
3.17
|
3.13
|
3.14
|
3.15
|
3.02
|
43,700
|
|
|
4/13/2023
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.13
|
3.16
|
3.15
|
3.04
|
85,200
|
|
|
4/12/2023
|
-0.01 / -0.32%
|
3.18
|
3.19
|
3.10
|
3.16
|
3.14
|
3.04
|
119,000
|
|
|
4/11/2023
|
-0.01 / -0.31%
|
3.16
|
3.18
|
3.10
|
3.17
|
3.12
|
3.05
|
130,900
|
|
|
4/10/2023
|
+0.01 / +0.32%
|
3.18
|
3.23
|
3.17
|
3.18
|
3.19
|
3.06
|
130,900
|
|
|
4/7/2023
|
-0.09 / -2.76%
|
3.23
|
3.29
|
3.11
|
3.17
|
3.17
|
3.05
|
199,400
|
|
|
4/6/2023
|
+0.09 / +2.84%
|
3.21
|
3.32
|
3.20
|
3.26
|
3.26
|
3.13
|
279,200
|
|
|
4/5/2023
|
+0.08 / +2.59%
|
3.10
|
3.20
|
3.10
|
3.17
|
3.14
|
3.05
|
157,200
|
|
|