Closing price on 6/14/2024
|
|
Open |
5.24 |
High |
5.24 |
Low |
5.05 |
Volume |
37,000 |
Split-adjusted Price |
5.10 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2024
|
-0.14 / -2.67%
|
5.24
|
5.24
|
5.05
|
5.10
|
5.13
|
5.10
|
37,000
|
|
6/13/2024
|
-0.06 / -1.13%
|
5.32
|
5.35
|
5.15
|
5.24
|
5.26
|
5.24
|
60,600
|
|
6/12/2024
|
+0.26 / +5.16%
|
5.04
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
284,000
|
|
6/11/2024
|
0.00 / 0.00%
|
5.07
|
5.08
|
5.00
|
5.04
|
5.04
|
5.04
|
24,300
|
|
6/10/2024
|
-0.01 / -0.20%
|
5.04
|
5.10
|
5.03
|
5.04
|
5.06
|
5.04
|
21,000
|
|
6/7/2024
|
-0.01 / -0.20%
|
5.05
|
5.09
|
5.04
|
5.05
|
5.07
|
5.05
|
32,700
|
|
6/6/2024
|
0.00 / 0.00%
|
5.11
|
5.11
|
5.01
|
5.06
|
5.05
|
5.06
|
7,400
|
|
6/5/2024
|
+0.01 / +0.20%
|
5.05
|
5.15
|
5.05
|
5.06
|
5.07
|
5.06
|
18,800
|
|
6/4/2024
|
-0.07 / -1.37%
|
5.10
|
5.14
|
5.01
|
5.05
|
5.10
|
5.05
|
61,900
|
|
6/3/2024
|
0.00 / 0.00%
|
5.05
|
5.14
|
5.05
|
5.12
|
5.12
|
5.12
|
43,000
|
|
5/31/2024
|
+0.09 / +1.79%
|
5.05
|
5.20
|
5.05
|
5.12
|
5.12
|
5.12
|
19,100
|
|
5/30/2024
|
-0.05 / -0.98%
|
5.05
|
5.08
|
4.74
|
5.03
|
5.01
|
5.03
|
96,600
|
|
5/29/2024
|
-0.06 / -1.17%
|
5.07
|
5.12
|
5.06
|
5.08
|
5.08
|
5.08
|
33,200
|
|
5/28/2024
|
0.00 / 0.00%
|
5.10
|
5.14
|
5.03
|
5.14
|
5.12
|
5.14
|
23,300
|
|
5/27/2024
|
+0.06 / +1.18%
|
5.04
|
5.14
|
5.04
|
5.14
|
5.07
|
5.14
|
81,900
|
|
5/24/2024
|
-0.05 / -0.97%
|
5.13
|
5.15
|
5.04
|
5.08
|
5.09
|
5.08
|
48,400
|
|
5/23/2024
|
0.00 / 0.00%
|
5.13
|
5.18
|
5.05
|
5.13
|
5.09
|
5.13
|
33,700
|
|
5/22/2024
|
-0.02 / -0.39%
|
5.18
|
5.21
|
5.13
|
5.13
|
5.17
|
5.13
|
107,500
|
|
5/21/2024
|
-0.04 / -0.77%
|
5.07
|
5.20
|
5.05
|
5.15
|
5.10
|
5.15
|
78,200
|
|
5/20/2024
|
+0.06 / +1.17%
|
5.13
|
5.22
|
5.12
|
5.19
|
5.16
|
5.19
|
118,700
|
|
5/17/2024
|
+0.33 / +6.88%
|
4.80
|
5.13
|
4.80
|
5.13
|
5.08
|
5.13
|
354,100
|
|
5/16/2024
|
-0.13 / -2.64%
|
4.85
|
4.93
|
4.80
|
4.80
|
4.82
|
4.80
|
16,700
|
|
5/15/2024
|
+0.01 / +0.20%
|
4.95
|
4.96
|
4.91
|
4.93
|
4.93
|
4.93
|
19,200
|
|
5/14/2024
|
+0.07 / +1.44%
|
4.90
|
5.00
|
4.90
|
4.92
|
4.94
|
4.92
|
32,700
|
|
5/13/2024
|
+0.06 / +1.25%
|
4.79
|
4.89
|
4.79
|
4.85
|
4.84
|
4.85
|
94,500
|
|
5/10/2024
|
+0.03 / +0.63%
|
4.74
|
4.81
|
4.74
|
4.79
|
4.79
|
4.79
|
13,600
|
|
5/9/2024
|
+0.01 / +0.21%
|
4.75
|
4.76
|
4.67
|
4.76
|
4.72
|
4.76
|
48,300
|
|
5/8/2024
|
+0.01 / +0.21%
|
4.74
|
4.81
|
4.65
|
4.75
|
4.77
|
4.75
|
54,200
|
|
5/7/2024
|
-0.03 / -0.63%
|
4.78
|
4.78
|
4.73
|
4.74
|
4.76
|
4.74
|
29,300
|
|
5/6/2024
|
+0.02 / +0.42%
|
4.70
|
4.78
|
4.70
|
4.77
|
4.75
|
4.77
|
155,800
|
|
|