|
Closing price on 5/26/2020
|
|
| Open |
6.01 |
| High |
6.07 |
| Low |
6.00 |
| Volume |
94,050 |
| Split-adjusted Price |
5.18 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
6.01
|
6.07
|
6.00
|
6.05
|
6.01
|
5.18
|
94,050
|
|
|
5/25/2020
|
0.00 / 0.00%
|
6.05
|
6.07
|
6.00
|
6.05
|
6.00
|
5.18
|
109,810
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.05
|
6.03
|
5.18
|
108,530
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.05
|
6.05
|
5.18
|
111,200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.09
|
6.10
|
6.00
|
6.05
|
6.02
|
5.18
|
124,260
|
|
|
5/19/2020
|
+0.05 / +0.83%
|
5.95
|
6.14
|
5.95
|
6.05
|
6.04
|
5.18
|
42,370
|
|
|
5/18/2020
|
+0.01 / +0.17%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.92
|
5.14
|
187,030
|
|
|
5/15/2020
|
+0.08 / +1.35%
|
6.20
|
6.20
|
5.60
|
5.99
|
5.75
|
5.13
|
102,490
|
|
|
5/14/2020
|
-0.44 / -6.93%
|
6.30
|
6.30
|
5.91
|
5.91
|
6.02
|
5.06
|
68,980
|
|
|
5/13/2020
|
+0.36 / +6.01%
|
6.40
|
6.40
|
6.00
|
6.35
|
6.34
|
5.43
|
168,400
|
|
|
5/12/2020
|
+0.39 / +6.96%
|
5.55
|
5.99
|
5.55
|
5.99
|
5.83
|
5.13
|
161,280
|
|
|
5/11/2020
|
+0.20 / +3.70%
|
5.40
|
5.77
|
5.32
|
5.60
|
5.56
|
4.79
|
158,190
|
|
|
5/8/2020
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.25
|
5.40
|
5.36
|
4.62
|
139,660
|
|
|
5/7/2020
|
+0.10 / +1.92%
|
5.24
|
5.34
|
5.20
|
5.30
|
5.24
|
4.54
|
86,100
|
|
|
5/6/2020
|
+0.06 / +1.17%
|
5.10
|
5.40
|
5.10
|
5.20
|
5.22
|
4.45
|
130,540
|
|
|
5/5/2020
|
+0.33 / +6.86%
|
5.14
|
5.14
|
4.81
|
5.14
|
5.06
|
4.40
|
98,630
|
|
|
5/4/2020
|
0.00 / 0.00%
|
4.90
|
5.14
|
4.81
|
4.81
|
5.13
|
4.12
|
235,300
|
|
|
4/29/2020
|
+0.31 / +6.89%
|
4.70
|
4.81
|
4.69
|
4.81
|
4.79
|
4.12
|
105,720
|
|
|
4/28/2020
|
-0.20 / -4.26%
|
4.70
|
4.79
|
4.50
|
4.50
|
4.73
|
3.85
|
156,340
|
|
|
4/27/2020
|
0.00 / 0.00%
|
4.70
|
4.84
|
4.70
|
4.70
|
4.73
|
4.02
|
102,840
|
|
|
4/24/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.65
|
4.70
|
4.72
|
4.02
|
136,350
|
|
|
4/23/2020
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.71
|
4.02
|
127,050
|
|
|
4/22/2020
|
+0.05 / +1.08%
|
4.60
|
4.97
|
4.53
|
4.70
|
4.65
|
4.02
|
136,710
|
|
|
4/21/2020
|
+0.17 / +3.79%
|
4.77
|
4.77
|
4.21
|
4.65
|
4.48
|
3.98
|
180,970
|
|
|
4/20/2020
|
+0.03 / +0.67%
|
4.40
|
4.50
|
4.40
|
4.48
|
4.45
|
3.83
|
308,660
|
|
|
4/17/2020
|
-0.05 / -1.11%
|
4.45
|
4.45
|
4.42
|
4.45
|
4.43
|
3.81
|
258,130
|
|
|
4/16/2020
|
+0.07 / +1.58%
|
4.43
|
4.50
|
4.40
|
4.50
|
4.43
|
3.85
|
265,420
|
|
|
4/15/2020
|
0.00 / 0.00%
|
4.43
|
4.45
|
4.12
|
4.43
|
4.42
|
3.79
|
36,460
|
|
|
4/14/2020
|
-0.01 / -0.23%
|
4.44
|
4.53
|
4.40
|
4.43
|
4.43
|
3.79
|
187,950
|
|
|
4/13/2020
|
-0.01 / -0.22%
|
4.42
|
4.45
|
4.42
|
4.44
|
4.44
|
3.80
|
57,420
|
|
|