Closing price on 6/13/2023
|
|
Open |
5.56 |
High |
5.56 |
Low |
5.20 |
Volume |
2,070,400 |
Split-adjusted Price |
5.06 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2023
|
+0.06 / +1.15%
|
5.56
|
5.56
|
5.20
|
5.26
|
5.50
|
5.06
|
2,070,400
|
|
6/12/2023
|
+0.34 / +7.00%
|
5.20
|
5.20
|
5.19
|
5.20
|
5.20
|
5.00
|
1,832,000
|
|
6/9/2023
|
+0.31 / +6.81%
|
4.68
|
4.86
|
4.63
|
4.86
|
4.85
|
4.67
|
1,760,700
|
|
6/8/2023
|
+0.29 / +6.81%
|
4.27
|
4.55
|
4.27
|
4.55
|
4.47
|
4.38
|
1,019,600
|
|
6/7/2023
|
+0.04 / +0.95%
|
4.17
|
4.26
|
4.17
|
4.26
|
4.24
|
4.10
|
431,000
|
|
6/6/2023
|
+0.09 / +2.18%
|
4.14
|
4.24
|
4.09
|
4.22
|
4.18
|
4.06
|
528,400
|
|
6/5/2023
|
-0.12 / -2.82%
|
4.26
|
4.26
|
4.10
|
4.13
|
4.15
|
3.97
|
386,300
|
|
6/2/2023
|
0.00 / 0.00%
|
4.26
|
4.36
|
4.22
|
4.25
|
4.28
|
4.09
|
654,900
|
|
6/1/2023
|
+0.18 / +4.42%
|
4.09
|
4.30
|
4.09
|
4.25
|
4.22
|
4.09
|
487,100
|
|
5/31/2023
|
0.00 / 0.00%
|
4.06
|
4.19
|
4.06
|
4.07
|
4.12
|
3.91
|
553,600
|
|
5/30/2023
|
+0.02 / +0.49%
|
4.15
|
4.21
|
4.03
|
4.07
|
4.09
|
3.91
|
495,000
|
|
5/29/2023
|
+0.26 / +6.86%
|
3.82
|
4.05
|
3.81
|
4.05
|
3.98
|
3.89
|
619,000
|
|
5/26/2023
|
+0.13 / +3.55%
|
3.66
|
3.81
|
3.66
|
3.79
|
3.76
|
3.64
|
266,800
|
|
5/25/2023
|
0.00 / 0.00%
|
3.68
|
3.68
|
3.63
|
3.66
|
3.65
|
3.52
|
54,000
|
|
5/24/2023
|
+0.08 / +2.23%
|
3.59
|
3.74
|
3.59
|
3.66
|
3.65
|
3.52
|
176,500
|
|
5/23/2023
|
-0.02 / -0.56%
|
3.60
|
3.62
|
3.55
|
3.58
|
3.59
|
3.44
|
116,400
|
|
5/22/2023
|
0.00 / 0.00%
|
3.60
|
3.64
|
3.45
|
3.60
|
3.59
|
3.46
|
106,900
|
|
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
|
|
|