|
Closing price on 6/21/2018
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
672,620 |
| Split-adjusted Price |
11.18 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.94
|
11.18
|
672,620
|
|
|
6/20/2018
|
+0.60 / +4.55%
|
13.25
|
13.85
|
13.20
|
13.80
|
13.45
|
10.94
|
816,930
|
|
|
6/19/2018
|
+0.30 / +2.33%
|
13.20
|
13.20
|
12.85
|
13.20
|
12.94
|
10.46
|
241,310
|
|
|
6/18/2018
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.57
|
10.23
|
556,690
|
|
|
6/15/2018
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.14
|
9.59
|
236,540
|
|
|
6/14/2018
|
+0.50 / +4.24%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.21
|
9.75
|
710,070
|
|
|
6/13/2018
|
+0.60 / +5.36%
|
11.25
|
11.85
|
11.05
|
11.80
|
11.57
|
9.35
|
589,970
|
|
|
6/12/2018
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.00
|
11.20
|
11.12
|
8.88
|
245,060
|
|
|
6/11/2018
|
+0.40 / +3.72%
|
10.95
|
11.15
|
10.75
|
11.15
|
10.97
|
8.84
|
267,580
|
|
|
6/8/2018
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.80
|
8.52
|
203,810
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.55
|
10.85
|
10.78
|
8.60
|
356,720
|
|
|
6/6/2018
|
-0.25 / -2.25%
|
10.75
|
11.00
|
10.55
|
10.85
|
10.76
|
8.60
|
445,520
|
|
|
6/5/2018
|
-0.65 / -5.53%
|
11.75
|
11.75
|
10.95
|
11.10
|
11.17
|
8.80
|
129,770
|
|
|
6/4/2018
|
0.00 / 0.00%
|
11.85
|
12.30
|
11.40
|
11.75
|
12.05
|
9.31
|
1,081,410
|
|
|
6/1/2018
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.55
|
9.31
|
1,289,500
|
|
|
5/31/2018
|
+0.55 / +5.26%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.69
|
8.72
|
287,930
|
|
|
5/30/2018
|
-0.30 / -2.79%
|
10.80
|
10.80
|
10.30
|
10.45
|
10.40
|
8.28
|
420,050
|
|
|
5/29/2018
|
+0.50 / +4.88%
|
10.25
|
10.75
|
10.10
|
10.75
|
10.40
|
8.52
|
158,900
|
|
|
5/28/2018
|
+0.20 / +1.99%
|
10.15
|
10.30
|
10.00
|
10.25
|
10.22
|
8.13
|
276,810
|
|
|
5/25/2018
|
-0.05 / -0.50%
|
10.20
|
10.35
|
9.96
|
10.05
|
10.03
|
7.97
|
133,900
|
|
|
5/24/2018
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.93
|
10.10
|
10.05
|
8.01
|
98,640
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.97
|
10.05
|
10.02
|
7.97
|
229,400
|
|
|
5/22/2018
|
-0.25 / -2.43%
|
10.30
|
10.30
|
9.98
|
10.05
|
10.07
|
7.97
|
146,090
|
|
|
5/21/2018
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.94
|
10.30
|
10.06
|
8.17
|
158,610
|
|
|
5/18/2018
|
0.00 / 0.00%
|
9.81
|
10.05
|
9.81
|
10.00
|
9.97
|
7.93
|
115,680
|
|
|
5/17/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.90
|
10.00
|
9.96
|
7.93
|
174,720
|
|
|
5/16/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.85
|
10.00
|
9.94
|
7.93
|
335,940
|
|
|
5/15/2018
|
-0.50 / -4.81%
|
10.30
|
10.45
|
9.81
|
9.90
|
10.14
|
7.85
|
171,360
|
|
|
5/14/2018
|
-0.60 / -5.45%
|
10.70
|
11.00
|
10.25
|
10.40
|
10.35
|
8.24
|
240,420
|
|
|
5/11/2018
|
-0.60 / -5.17%
|
10.80
|
11.60
|
10.80
|
11.00
|
10.91
|
8.72
|
1,060,340
|
|
|