Closing price on 7/5/2024
|
|
Open |
5.15 |
High |
5.15 |
Low |
5.12 |
Volume |
13,200 |
Split-adjusted Price |
5.12 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
-0.02 / -0.39%
|
5.15
|
5.15
|
5.12
|
5.12
|
5.14
|
5.12
|
13,200
|
|
7/4/2024
|
+0.01 / +0.19%
|
5.15
|
5.15
|
4.99
|
5.14
|
5.07
|
5.14
|
52,200
|
|
7/3/2024
|
-0.03 / -0.58%
|
5.05
|
5.16
|
5.05
|
5.13
|
5.11
|
5.13
|
9,600
|
|
7/2/2024
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.01
|
5.16
|
5.07
|
5.16
|
13,000
|
|
7/1/2024
|
+0.12 / +2.38%
|
5.16
|
5.16
|
5.00
|
5.16
|
5.12
|
5.16
|
36,800
|
|
6/28/2024
|
-0.15 / -2.89%
|
5.19
|
5.20
|
5.04
|
5.04
|
5.10
|
5.04
|
11,000
|
|
6/27/2024
|
+0.08 / +1.57%
|
5.11
|
5.21
|
5.10
|
5.19
|
5.19
|
5.19
|
158,200
|
|
6/26/2024
|
-0.05 / -0.97%
|
5.16
|
5.17
|
5.04
|
5.11
|
5.12
|
5.11
|
14,000
|
|
6/25/2024
|
0.00 / 0.00%
|
5.16
|
5.18
|
5.03
|
5.16
|
5.13
|
5.16
|
10,100
|
|
6/24/2024
|
-0.05 / -0.96%
|
5.20
|
5.26
|
4.85
|
5.16
|
5.10
|
5.16
|
46,600
|
|
6/21/2024
|
+0.01 / +0.19%
|
5.09
|
5.30
|
5.09
|
5.21
|
5.23
|
5.21
|
152,300
|
|
6/20/2024
|
+0.13 / +2.56%
|
5.07
|
5.20
|
5.04
|
5.20
|
5.16
|
5.20
|
170,000
|
|
6/19/2024
|
-0.01 / -0.20%
|
5.05
|
5.08
|
5.02
|
5.07
|
5.04
|
5.07
|
23,200
|
|
6/18/2024
|
-0.01 / -0.20%
|
5.02
|
5.10
|
5.02
|
5.08
|
5.06
|
5.08
|
19,000
|
|
6/17/2024
|
-0.01 / -0.20%
|
5.10
|
5.16
|
5.00
|
5.09
|
5.04
|
5.09
|
37,700
|
|
6/14/2024
|
-0.14 / -2.67%
|
5.24
|
5.24
|
5.05
|
5.10
|
5.13
|
5.10
|
37,000
|
|
6/13/2024
|
-0.06 / -1.13%
|
5.32
|
5.35
|
5.15
|
5.24
|
5.26
|
5.24
|
60,600
|
|
6/12/2024
|
+0.26 / +5.16%
|
5.04
|
5.30
|
5.00
|
5.30
|
5.20
|
5.30
|
284,000
|
|
6/11/2024
|
0.00 / 0.00%
|
5.07
|
5.08
|
5.00
|
5.04
|
5.04
|
5.04
|
24,300
|
|
6/10/2024
|
-0.01 / -0.20%
|
5.04
|
5.10
|
5.03
|
5.04
|
5.06
|
5.04
|
21,000
|
|
6/7/2024
|
-0.01 / -0.20%
|
5.05
|
5.09
|
5.04
|
5.05
|
5.07
|
5.05
|
32,700
|
|
6/6/2024
|
0.00 / 0.00%
|
5.11
|
5.11
|
5.01
|
5.06
|
5.05
|
5.06
|
7,400
|
|
6/5/2024
|
+0.01 / +0.20%
|
5.05
|
5.15
|
5.05
|
5.06
|
5.07
|
5.06
|
18,800
|
|
6/4/2024
|
-0.07 / -1.37%
|
5.10
|
5.14
|
5.01
|
5.05
|
5.10
|
5.05
|
61,900
|
|
6/3/2024
|
0.00 / 0.00%
|
5.05
|
5.14
|
5.05
|
5.12
|
5.12
|
5.12
|
43,000
|
|
5/31/2024
|
+0.09 / +1.79%
|
5.05
|
5.20
|
5.05
|
5.12
|
5.12
|
5.12
|
19,100
|
|
5/30/2024
|
-0.05 / -0.98%
|
5.05
|
5.08
|
4.74
|
5.03
|
5.01
|
5.03
|
96,600
|
|
5/29/2024
|
-0.06 / -1.17%
|
5.07
|
5.12
|
5.06
|
5.08
|
5.08
|
5.08
|
33,200
|
|
5/28/2024
|
0.00 / 0.00%
|
5.10
|
5.14
|
5.03
|
5.14
|
5.12
|
5.14
|
23,300
|
|
5/27/2024
|
+0.06 / +1.18%
|
5.04
|
5.14
|
5.04
|
5.14
|
5.07
|
5.14
|
81,900
|
|
|