|
Closing price on 5/4/2023
|
|
| Open |
3.14 |
| High |
3.15 |
| Low |
3.11 |
| Volume |
98,800 |
| Split-adjusted Price |
3.02 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2023
|
+0.02 / +0.65%
|
3.11
|
3.11
|
3.06
|
3.09
|
3.08
|
2.97
|
52,600
|
|
|
4/3/2023
|
+0.02 / +0.66%
|
3.05
|
3.09
|
3.05
|
3.07
|
3.07
|
2.95
|
100,600
|
|
|
3/31/2023
|
-0.02 / -0.65%
|
3.07
|
3.07
|
3.00
|
3.05
|
3.03
|
2.93
|
82,500
|
|
|
3/30/2023
|
-0.01 / -0.32%
|
3.08
|
3.11
|
3.06
|
3.07
|
3.08
|
2.95
|
87,900
|
|
|
3/29/2023
|
-0.01 / -0.32%
|
3.09
|
3.10
|
3.06
|
3.08
|
3.08
|
2.96
|
39,200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.07
|
3.09
|
3.09
|
2.97
|
102,100
|
|
|
3/27/2023
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.01
|
3.09
|
3.06
|
2.97
|
103,500
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.05
|
3.09
|
3.09
|
2.97
|
30,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.05
|
3.09
|
3.07
|
2.97
|
71,400
|
|
|
3/22/2023
|
+0.02 / +0.65%
|
3.12
|
3.12
|
3.07
|
3.09
|
3.09
|
2.97
|
49,100
|
|
|
3/21/2023
|
-0.03 / -0.97%
|
3.13
|
3.13
|
3.05
|
3.07
|
3.08
|
2.95
|
63,200
|
|
|