|
Closing price on 7/20/2020
|
|
| Open |
8.15 |
| High |
8.66 |
| Low |
8.15 |
| Volume |
798,350 |
| Split-adjusted Price |
7.41 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
+0.56 / +6.91%
|
8.15
|
8.66
|
8.15
|
8.66
|
8.61
|
7.41
|
798,350
|
|
|
7/17/2020
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.95
|
8.10
|
8.06
|
6.93
|
199,480
|
|
|
7/16/2020
|
+0.07 / +0.89%
|
7.90
|
7.90
|
7.85
|
7.90
|
7.85
|
6.76
|
154,680
|
|
|
7/15/2020
|
+0.03 / +0.38%
|
7.82
|
7.85
|
7.80
|
7.83
|
7.82
|
6.70
|
211,910
|
|
|
7/14/2020
|
+0.03 / +0.39%
|
7.80
|
7.85
|
7.77
|
7.80
|
7.80
|
6.68
|
132,000
|
|
|
7/13/2020
|
+0.04 / +0.52%
|
7.70
|
7.80
|
7.70
|
7.77
|
7.76
|
6.65
|
127,970
|
|
|
7/10/2020
|
+0.03 / +0.39%
|
7.75
|
7.84
|
7.60
|
7.73
|
7.71
|
6.62
|
153,080
|
|
|
7/9/2020
|
+0.20 / +2.67%
|
7.52
|
7.80
|
7.50
|
7.70
|
7.64
|
6.59
|
256,320
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.48
|
7.50
|
7.49
|
6.42
|
67,420
|
|
|
7/7/2020
|
0.00 / 0.00%
|
7.50
|
7.59
|
7.45
|
7.50
|
7.50
|
6.42
|
70,250
|
|
|
7/6/2020
|
+0.07 / +0.94%
|
7.40
|
7.55
|
7.39
|
7.50
|
7.40
|
6.42
|
55,290
|
|
|
7/3/2020
|
+0.04 / +0.54%
|
7.39
|
7.60
|
7.39
|
7.43
|
7.40
|
6.36
|
175,580
|
|
|
7/2/2020
|
+0.25 / +3.50%
|
7.25
|
7.63
|
7.25
|
7.39
|
7.44
|
6.32
|
84,310
|
|
|
7/1/2020
|
+0.46 / +6.89%
|
6.72
|
7.14
|
6.72
|
7.14
|
7.03
|
6.11
|
80,960
|
|
|
6/30/2020
|
+0.08 / +1.21%
|
6.79
|
6.79
|
6.60
|
6.68
|
6.61
|
5.72
|
140,310
|
|
|
6/29/2020
|
-0.05 / -0.75%
|
6.56
|
6.65
|
6.56
|
6.60
|
6.59
|
5.65
|
89,020
|
|
|
6/26/2020
|
+0.02 / +0.30%
|
6.60
|
6.80
|
6.55
|
6.65
|
6.63
|
5.69
|
66,550
|
|
|
6/25/2020
|
-0.27 / -3.91%
|
6.72
|
6.89
|
6.50
|
6.63
|
6.61
|
5.67
|
104,690
|
|
|
6/24/2020
|
-0.13 / -1.85%
|
6.99
|
7.29
|
6.90
|
6.90
|
6.99
|
5.91
|
77,290
|
|
|
6/23/2020
|
-0.32 / -4.35%
|
6.90
|
7.30
|
6.90
|
7.03
|
7.14
|
6.02
|
359,000
|
|
|
6/22/2020
|
+0.38 / +5.45%
|
7.45
|
7.45
|
7.00
|
7.35
|
7.35
|
6.29
|
450,980
|
|
|
6/19/2020
|
+0.45 / +6.90%
|
6.96
|
6.97
|
6.79
|
6.97
|
6.89
|
5.97
|
229,610
|
|
|
6/18/2020
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.31
|
5.58
|
465,470
|
|
|
6/17/2020
|
-0.02 / -0.33%
|
6.08
|
6.16
|
6.08
|
6.10
|
6.10
|
5.22
|
150,580
|
|
|
6/16/2020
|
+0.10 / +1.66%
|
6.00
|
6.19
|
6.00
|
6.12
|
6.06
|
5.24
|
255,150
|
|
|
6/15/2020
|
-0.03 / -0.50%
|
6.15
|
6.20
|
6.00
|
6.02
|
6.03
|
5.15
|
114,660
|
|
|
6/12/2020
|
+0.10 / +1.68%
|
5.54
|
6.07
|
5.54
|
6.05
|
5.78
|
5.18
|
169,250
|
|
|
6/11/2020
|
-0.10 / -1.65%
|
6.00
|
6.05
|
5.95
|
5.95
|
5.99
|
5.09
|
86,250
|
|
|
6/10/2020
|
-0.35 / -5.47%
|
6.40
|
6.45
|
6.05
|
6.05
|
6.24
|
5.18
|
103,740
|
|
|
6/9/2020
|
-0.11 / -1.69%
|
6.30
|
6.51
|
6.30
|
6.40
|
6.42
|
5.48
|
85,860
|
|
|