|
Closing price on 6/7/2018
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.55 |
| Volume |
356,720 |
| Split-adjusted Price |
8.60 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2018
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.20
|
359,860
|
|
|
5/9/2018
|
-0.90 / -6.74%
|
13.00
|
13.30
|
12.45
|
12.45
|
12.60
|
9.87
|
45,730
|
|
|
5/8/2018
|
+0.80 / +6.37%
|
12.75
|
13.40
|
12.65
|
13.35
|
13.13
|
10.58
|
1,581,910
|
|
|
5/7/2018
|
+0.80 / +6.81%
|
12.00
|
12.55
|
11.95
|
12.55
|
12.35
|
9.95
|
1,576,110
|
|
|
5/4/2018
|
+0.75 / +6.82%
|
11.10
|
11.75
|
11.10
|
11.75
|
11.59
|
9.31
|
938,870
|
|
|
5/3/2018
|
+0.10 / +0.92%
|
11.05
|
11.05
|
10.85
|
11.00
|
10.98
|
8.72
|
137,940
|
|
|
5/2/2018
|
+0.45 / +4.31%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.63
|
8.64
|
281,410
|
|
|
4/27/2018
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.00
|
10.45
|
10.22
|
8.28
|
151,390
|
|
|
4/26/2018
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.49
|
8.36
|
195,570
|
|
|
4/24/2018
|
+0.30 / +2.94%
|
10.25
|
10.50
|
10.05
|
10.50
|
10.26
|
8.32
|
212,770
|
|
|