|
Closing price on 7/16/2018
|
|
| Open |
10.30 |
| High |
10.75 |
| Low |
9.68 |
| Volume |
1,748,110 |
| Split-adjusted Price |
8.64 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.10 / +0.96%
|
10.30
|
10.75
|
9.68
|
10.50
|
9.99
|
8.64
|
1,748,110
|
|
|
7/13/2018
|
-0.15 / -1.42%
|
10.55
|
10.55
|
9.82
|
10.40
|
9.88
|
8.56
|
1,216,390
|
|
|
7/12/2018
|
-0.15 / -1.40%
|
10.75
|
11.00
|
10.55
|
10.55
|
10.75
|
8.68
|
645,970
|
|
|
7/11/2018
|
+0.05 / +0.47%
|
10.70
|
10.95
|
10.60
|
10.70
|
10.73
|
8.81
|
474,170
|
|
|
7/10/2018
|
-0.25 / -2.29%
|
9.77
|
10.85
|
9.77
|
10.65
|
10.01
|
8.76
|
1,622,550
|
|
|
7/9/2018
|
-0.80 / -6.84%
|
10.90
|
11.80
|
10.90
|
10.90
|
11.06
|
8.64
|
1,384,460
|
|
|
7/6/2018
|
-0.85 / -6.77%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.27
|
89,100
|
|
|
7/5/2018
|
-0.90 / -6.69%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
9.95
|
410
|
|
|
7/4/2018
|
-1.00 / -6.92%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
10.66
|
421,710
|
|
|
7/3/2018
|
-1.05 / -6.77%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
11.45
|
296,950
|
|
|
7/2/2018
|
-0.20 / -1.27%
|
15.75
|
16.75
|
14.65
|
15.50
|
15.72
|
12.29
|
1,896,490
|
|
|
6/29/2018
|
+1.00 / +6.80%
|
14.85
|
15.70
|
14.65
|
15.70
|
15.21
|
12.45
|
1,389,740
|
|
|
6/28/2018
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.70
|
14.70
|
14.36
|
11.65
|
1,375,960
|
|
|
6/27/2018
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.60
|
13.75
|
13.76
|
10.90
|
210,910
|
|
|
6/26/2018
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
10.86
|
221,580
|
|
|
6/25/2018
|
+0.10 / +0.74%
|
13.60
|
13.85
|
13.60
|
13.70
|
13.77
|
10.86
|
501,790
|
|
|
6/22/2018
|
-0.50 / -3.55%
|
13.80
|
14.10
|
13.15
|
13.60
|
13.40
|
10.78
|
436,600
|
|
|
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
|
|
|