|
Closing price on 6/7/2021
|
|
| Open |
6.17 |
| High |
6.25 |
| Low |
6.01 |
| Volume |
480,800 |
| Split-adjusted Price |
5.48 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2021
|
+0.20 / +3.23%
|
6.20
|
6.42
|
6.19
|
6.40
|
6.32
|
5.75
|
314,000
|
|
|
5/11/2021
|
+0.09 / +1.47%
|
6.11
|
6.31
|
5.98
|
6.20
|
6.11
|
5.57
|
548,700
|
|
|
5/10/2021
|
-0.30 / -4.68%
|
6.40
|
6.40
|
6.00
|
6.11
|
6.20
|
5.49
|
797,200
|
|
|
5/7/2021
|
-0.27 / -4.04%
|
6.60
|
6.68
|
6.35
|
6.41
|
6.50
|
5.76
|
562,800
|
|
|
5/6/2021
|
-0.05 / -0.74%
|
6.73
|
6.80
|
6.61
|
6.68
|
6.69
|
6.00
|
364,600
|
|
|
5/5/2021
|
+0.17 / +2.59%
|
6.46
|
6.80
|
6.46
|
6.73
|
6.69
|
6.05
|
461,200
|
|
|
5/4/2021
|
-0.14 / -2.09%
|
6.40
|
6.60
|
6.39
|
6.56
|
6.46
|
5.90
|
637,700
|
|
|
4/29/2021
|
-0.05 / -0.74%
|
6.76
|
6.86
|
6.60
|
6.70
|
6.77
|
6.02
|
333,400
|
|
|
4/28/2021
|
+0.18 / +2.74%
|
6.57
|
6.97
|
6.57
|
6.75
|
6.75
|
6.07
|
504,300
|
|
|
4/27/2021
|
-0.08 / -1.20%
|
6.50
|
6.65
|
6.49
|
6.57
|
6.58
|
5.90
|
464,200
|
|
|
4/26/2021
|
-0.32 / -4.59%
|
6.83
|
6.97
|
6.60
|
6.65
|
6.72
|
5.98
|
738,300
|
|
|
4/23/2021
|
+0.29 / +4.34%
|
6.70
|
6.99
|
6.35
|
6.97
|
6.72
|
6.26
|
917,200
|
|
|