Closing price on 7/31/2023
|
|
Open |
4.88 |
High |
4.91 |
Low |
4.74 |
Volume |
568,100 |
Split-adjusted Price |
4.67 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2023
|
+0.06 / +1.25%
|
4.88
|
4.91
|
4.74
|
4.86
|
4.83
|
4.67
|
568,100
|
|
7/28/2023
|
+0.19 / +4.12%
|
4.65
|
4.87
|
4.63
|
4.80
|
4.76
|
4.62
|
967,400
|
|
7/27/2023
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.57
|
4.61
|
4.65
|
4.43
|
552,400
|
|
7/26/2023
|
+0.01 / +0.22%
|
4.60
|
4.64
|
4.49
|
4.61
|
4.55
|
4.43
|
384,500
|
|
7/25/2023
|
+0.07 / +1.55%
|
4.54
|
4.69
|
4.54
|
4.60
|
4.62
|
4.42
|
499,300
|
|
7/24/2023
|
0.00 / 0.00%
|
4.54
|
4.58
|
4.48
|
4.53
|
4.51
|
4.36
|
341,300
|
|
7/21/2023
|
+0.03 / +0.67%
|
4.52
|
4.58
|
4.51
|
4.53
|
4.54
|
4.36
|
196,600
|
|
7/20/2023
|
-0.05 / -1.10%
|
4.55
|
4.58
|
4.45
|
4.50
|
4.49
|
4.33
|
298,600
|
|
7/19/2023
|
-0.14 / -2.99%
|
4.78
|
4.79
|
4.54
|
4.55
|
4.66
|
4.38
|
557,400
|
|
7/18/2023
|
+0.03 / +0.64%
|
4.68
|
4.76
|
4.60
|
4.69
|
4.70
|
4.51
|
276,700
|
|
7/17/2023
|
+0.08 / +1.75%
|
4.59
|
4.68
|
4.59
|
4.66
|
4.65
|
4.48
|
461,200
|
|
7/14/2023
|
+0.01 / +0.22%
|
4.60
|
4.65
|
4.53
|
4.58
|
4.58
|
4.40
|
258,800
|
|
7/13/2023
|
0.00 / 0.00%
|
4.57
|
4.62
|
4.54
|
4.57
|
4.57
|
4.39
|
255,600
|
|
7/12/2023
|
0.00 / 0.00%
|
4.57
|
4.64
|
4.50
|
4.57
|
4.58
|
4.39
|
331,700
|
|
7/11/2023
|
+0.11 / +2.47%
|
4.48
|
4.58
|
4.47
|
4.57
|
4.52
|
4.39
|
410,400
|
|
7/10/2023
|
+0.10 / +2.29%
|
4.39
|
4.48
|
4.39
|
4.46
|
4.43
|
4.29
|
217,100
|
|
7/7/2023
|
+0.01 / +0.23%
|
4.30
|
4.40
|
4.30
|
4.36
|
4.35
|
4.19
|
157,900
|
|
7/6/2023
|
-0.09 / -2.03%
|
4.46
|
4.49
|
4.31
|
4.35
|
4.39
|
4.18
|
138,400
|
|
7/5/2023
|
+0.01 / +0.23%
|
4.43
|
4.53
|
4.42
|
4.44
|
4.47
|
4.27
|
284,000
|
|
7/4/2023
|
+0.07 / +1.61%
|
4.39
|
4.44
|
4.35
|
4.43
|
4.40
|
4.26
|
261,000
|
|
7/3/2023
|
+0.04 / +0.93%
|
4.33
|
4.40
|
4.30
|
4.36
|
4.35
|
4.19
|
93,200
|
|
6/30/2023
|
+0.02 / +0.47%
|
4.28
|
4.38
|
4.26
|
4.32
|
4.32
|
4.15
|
218,800
|
|
6/29/2023
|
-0.08 / -1.83%
|
4.39
|
4.39
|
4.28
|
4.30
|
4.31
|
4.13
|
304,400
|
|
6/28/2023
|
-0.08 / -1.79%
|
4.46
|
4.51
|
4.30
|
4.38
|
4.39
|
4.21
|
486,700
|
|
6/27/2023
|
+0.03 / +0.68%
|
4.43
|
4.52
|
4.41
|
4.46
|
4.45
|
4.29
|
270,900
|
|
6/26/2023
|
-0.18 / -3.90%
|
4.64
|
4.75
|
4.33
|
4.43
|
4.49
|
4.26
|
546,800
|
|
6/23/2023
|
+0.04 / +0.88%
|
4.58
|
4.66
|
4.50
|
4.61
|
4.60
|
4.43
|
622,800
|
|
6/22/2023
|
+0.01 / +0.22%
|
4.62
|
4.63
|
4.52
|
4.57
|
4.57
|
4.39
|
214,700
|
|
6/21/2023
|
+0.11 / +2.47%
|
4.49
|
4.67
|
4.49
|
4.56
|
4.56
|
4.38
|
405,500
|
|
6/20/2023
|
+0.12 / +2.77%
|
4.30
|
4.46
|
4.30
|
4.45
|
4.39
|
4.28
|
342,500
|
|
|