|
Closing price on 6/23/2021
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
471,700 |
| Split-adjusted Price |
5.62 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.10 / -1.57%
|
6.35
|
6.40
|
6.20
|
6.25
|
6.26
|
5.62
|
471,700
|
|
|
6/22/2021
|
-0.10 / -1.55%
|
6.45
|
6.58
|
6.35
|
6.35
|
6.42
|
5.71
|
449,200
|
|
|
6/21/2021
|
+0.01 / +0.16%
|
6.35
|
6.60
|
6.30
|
6.45
|
6.42
|
5.80
|
461,400
|
|
|
6/18/2021
|
-0.11 / -1.68%
|
6.75
|
6.75
|
6.40
|
6.44
|
6.58
|
5.79
|
535,700
|
|
|
6/17/2021
|
+0.34 / +5.48%
|
6.22
|
6.56
|
6.11
|
6.55
|
6.46
|
5.89
|
955,800
|
|
|
6/16/2021
|
+0.10 / +1.64%
|
6.11
|
6.25
|
6.11
|
6.21
|
6.19
|
5.58
|
473,700
|
|
|
6/15/2021
|
-0.03 / -0.49%
|
6.14
|
6.14
|
6.10
|
6.11
|
6.12
|
5.49
|
234,900
|
|
|
6/14/2021
|
+0.03 / +0.49%
|
6.15
|
6.19
|
6.09
|
6.14
|
6.13
|
5.52
|
499,000
|
|
|
6/11/2021
|
+0.01 / +0.16%
|
6.10
|
6.19
|
6.09
|
6.11
|
6.12
|
5.49
|
323,200
|
|
|
6/10/2021
|
0.00 / 0.00%
|
6.10
|
6.19
|
6.05
|
6.10
|
6.08
|
5.48
|
312,900
|
|
|
6/9/2021
|
+0.02 / +0.33%
|
6.02
|
6.19
|
6.00
|
6.10
|
6.05
|
5.48
|
551,300
|
|
|
6/8/2021
|
-0.02 / -0.33%
|
6.10
|
6.24
|
6.02
|
6.08
|
6.11
|
5.46
|
413,700
|
|
|
6/7/2021
|
-0.07 / -1.13%
|
6.17
|
6.25
|
6.01
|
6.10
|
6.11
|
5.48
|
480,800
|
|
|
6/4/2021
|
+0.03 / +0.49%
|
6.15
|
6.27
|
6.14
|
6.17
|
6.18
|
5.54
|
633,700
|
|
|
6/3/2021
|
+0.11 / +1.82%
|
6.10
|
6.23
|
6.10
|
6.14
|
6.16
|
5.52
|
438,900
|
|
|
6/2/2021
|
+0.19 / +3.25%
|
5.84
|
6.14
|
5.82
|
6.03
|
5.97
|
5.42
|
354,900
|
|
|
6/1/2021
|
-0.05 / -0.85%
|
5.86
|
5.86
|
5.81
|
5.84
|
5.84
|
5.25
|
293,300
|
|
|
5/31/2021
|
-0.03 / -0.51%
|
5.95
|
6.02
|
5.83
|
5.89
|
5.89
|
5.29
|
521,100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.87
|
5.92
|
5.92
|
5.32
|
315,400
|
|
|
5/27/2021
|
-0.08 / -1.33%
|
6.00
|
6.05
|
5.91
|
5.92
|
5.95
|
5.32
|
251,200
|
|
|
5/26/2021
|
-0.12 / -1.96%
|
6.12
|
6.12
|
6.00
|
6.00
|
6.03
|
5.39
|
439,600
|
|
|
5/25/2021
|
-0.04 / -0.65%
|
6.16
|
6.19
|
6.10
|
6.12
|
6.13
|
5.50
|
247,400
|
|
|
5/24/2021
|
+0.11 / +1.82%
|
6.08
|
6.20
|
6.08
|
6.16
|
6.17
|
5.54
|
218,200
|
|
|
5/21/2021
|
+0.20 / +3.42%
|
5.90
|
6.18
|
5.75
|
6.05
|
5.94
|
5.44
|
535,400
|
|
|
5/20/2021
|
-0.19 / -3.15%
|
6.04
|
6.06
|
5.85
|
5.85
|
5.99
|
5.26
|
467,000
|
|
|
5/19/2021
|
-0.07 / -1.15%
|
6.11
|
6.13
|
6.01
|
6.04
|
6.08
|
5.43
|
359,800
|
|
|
5/18/2021
|
-0.04 / -0.65%
|
6.15
|
6.20
|
6.10
|
6.11
|
6.10
|
5.49
|
250,800
|
|
|
5/17/2021
|
-0.15 / -2.38%
|
6.02
|
6.29
|
6.02
|
6.15
|
6.02
|
5.53
|
287,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
6.30
|
6.35
|
6.25
|
6.30
|
6.28
|
5.66
|
346,400
|
|
|
5/13/2021
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
5.66
|
249,100
|
|
|