|
Closing price on 5/30/2022
|
|
| Open |
7.24 |
| High |
7.24 |
| Low |
7.08 |
| Volume |
145,600 |
| Split-adjusted Price |
6.92 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.13 / +1.84%
|
7.24
|
7.24
|
7.08
|
7.20
|
7.17
|
6.92
|
145,600
|
|
|
5/27/2022
|
+0.05 / +0.71%
|
7.02
|
7.13
|
6.90
|
7.07
|
7.06
|
6.80
|
132,500
|
|
|
5/26/2022
|
+0.14 / +2.03%
|
6.90
|
7.10
|
6.90
|
7.02
|
7.02
|
6.75
|
113,200
|
|
|
5/25/2022
|
+0.11 / +1.62%
|
6.77
|
6.97
|
6.75
|
6.88
|
6.82
|
6.62
|
149,700
|
|
|
5/24/2022
|
-0.09 / -1.31%
|
6.86
|
6.86
|
6.61
|
6.77
|
6.80
|
6.51
|
50,100
|
|
|
5/23/2022
|
-0.14 / -2.00%
|
7.06
|
7.06
|
6.75
|
6.86
|
6.91
|
6.60
|
84,000
|
|
|
5/20/2022
|
-0.01 / -0.14%
|
7.00
|
7.05
|
6.95
|
7.00
|
7.00
|
6.73
|
77,500
|
|
|
5/19/2022
|
+0.01 / +0.14%
|
6.92
|
7.04
|
6.90
|
7.01
|
6.97
|
6.74
|
148,400
|
|
|
5/18/2022
|
-0.05 / -0.71%
|
7.17
|
7.17
|
6.92
|
7.00
|
7.05
|
6.73
|
118,500
|
|
|
5/17/2022
|
+0.45 / +6.82%
|
6.66
|
7.05
|
6.50
|
7.05
|
6.74
|
6.78
|
252,100
|
|
|
5/16/2022
|
+0.08 / +1.23%
|
6.55
|
6.86
|
6.50
|
6.60
|
6.68
|
6.35
|
76,400
|
|
|
5/13/2022
|
-0.49 / -6.99%
|
7.00
|
7.05
|
6.52
|
6.52
|
6.64
|
6.27
|
117,600
|
|
|
5/12/2022
|
-0.51 / -6.78%
|
7.57
|
7.57
|
7.00
|
7.01
|
7.18
|
6.74
|
88,200
|
|
|
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
|
|
|