|
Closing price on 5/3/2018
|
|
| Open |
11.05 |
| High |
11.05 |
| Low |
10.85 |
| Volume |
137,940 |
| Split-adjusted Price |
8.72 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.10 / +0.92%
|
11.05
|
11.05
|
10.85
|
11.00
|
10.98
|
8.72
|
137,940
|
|
|
5/2/2018
|
+0.45 / +4.31%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.63
|
8.64
|
281,410
|
|
|
4/27/2018
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.00
|
10.45
|
10.22
|
8.28
|
151,390
|
|
|
4/26/2018
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.49
|
8.36
|
195,570
|
|
|
4/24/2018
|
+0.30 / +2.94%
|
10.25
|
10.50
|
10.05
|
10.50
|
10.26
|
8.32
|
212,770
|
|
|
4/23/2018
|
-0.15 / -1.45%
|
10.35
|
10.40
|
10.15
|
10.20
|
10.24
|
8.09
|
139,710
|
|
|
4/20/2018
|
+0.20 / +1.97%
|
10.20
|
10.35
|
10.05
|
10.35
|
10.24
|
8.20
|
221,920
|
|
|
4/19/2018
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.11
|
8.05
|
173,040
|
|
|
4/18/2018
|
-0.30 / -2.87%
|
10.45
|
10.50
|
10.15
|
10.15
|
10.32
|
8.05
|
156,420
|
|
|
4/17/2018
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.25
|
10.45
|
10.42
|
8.28
|
191,070
|
|
|
4/16/2018
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.35
|
10.55
|
10.45
|
8.36
|
331,810
|
|
|
4/13/2018
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.25
|
10.50
|
10.50
|
8.32
|
183,020
|
|
|
4/12/2018
|
+0.35 / +3.29%
|
10.00
|
11.05
|
9.91
|
11.00
|
10.46
|
8.72
|
777,390
|
|
|
4/11/2018
|
-0.75 / -6.58%
|
10.65
|
11.30
|
10.65
|
10.65
|
10.68
|
8.44
|
1,600,090
|
|
|
4/10/2018
|
-0.85 / -6.94%
|
12.25
|
12.25
|
11.40
|
11.40
|
11.41
|
9.04
|
904,040
|
|
|
4/9/2018
|
-0.90 / -6.84%
|
12.25
|
13.15
|
12.25
|
12.25
|
12.26
|
9.71
|
350,110
|
|
|
4/6/2018
|
-0.75 / -5.40%
|
13.95
|
14.10
|
12.95
|
13.15
|
13.02
|
10.42
|
848,960
|
|
|
4/5/2018
|
+0.70 / +5.30%
|
12.30
|
14.00
|
12.30
|
13.90
|
12.72
|
11.02
|
1,629,530
|
|
|
4/4/2018
|
-0.95 / -6.71%
|
13.20
|
13.35
|
13.20
|
13.20
|
13.20
|
10.46
|
368,930
|
|
|
4/3/2018
|
-1.05 / -6.91%
|
14.15
|
14.80
|
14.15
|
14.15
|
14.16
|
11.22
|
826,130
|
|
|
4/2/2018
|
-1.10 / -6.75%
|
16.10
|
16.10
|
15.20
|
15.20
|
15.21
|
12.05
|
517,340
|
|
|
3/30/2018
|
-0.20 / -1.21%
|
16.50
|
17.00
|
15.35
|
16.30
|
15.78
|
12.92
|
1,279,240
|
|
|
3/29/2018
|
+1.05 / +6.80%
|
14.40
|
16.50
|
14.40
|
16.50
|
15.22
|
13.08
|
1,875,500
|
|
|
3/28/2018
|
-1.15 / -6.93%
|
16.60
|
16.60
|
15.45
|
15.45
|
15.45
|
12.25
|
890,440
|
|
|
3/27/2018
|
-0.45 / -2.64%
|
17.05
|
17.25
|
15.90
|
16.60
|
16.17
|
13.16
|
834,600
|
|
|
3/26/2018
|
+0.95 / +5.90%
|
16.15
|
17.10
|
15.00
|
17.05
|
15.97
|
13.52
|
1,503,250
|
|
|
3/23/2018
|
-0.25 / -1.53%
|
15.25
|
16.15
|
15.25
|
16.10
|
15.35
|
12.76
|
1,682,890
|
|
|
3/22/2018
|
-1.20 / -6.84%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
12.96
|
512,700
|
|
|
3/21/2018
|
-1.30 / -6.90%
|
18.85
|
18.85
|
17.55
|
17.55
|
17.64
|
13.91
|
14,970
|
|
|
3/20/2018
|
-1.40 / -6.91%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
14.94
|
940
|
|
|