|
Closing price on 8/20/2020
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.15 |
| Volume |
953,500 |
| Split-adjusted Price |
13.18 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.10 / -0.65%
|
15.70
|
16.10
|
15.15
|
15.40
|
15.63
|
13.18
|
953,500
|
|
|
8/19/2020
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.25
|
15.50
|
15.03
|
13.27
|
1,573,000
|
|
|
8/18/2020
|
+0.65 / +4.69%
|
14.00
|
14.50
|
13.75
|
14.50
|
14.20
|
12.41
|
797,510
|
|
|
8/17/2020
|
+0.65 / +4.92%
|
13.40
|
13.95
|
12.75
|
13.85
|
13.35
|
11.85
|
873,530
|
|
|
8/14/2020
|
+0.65 / +5.18%
|
12.50
|
13.40
|
11.70
|
13.20
|
12.85
|
11.30
|
1,351,280
|
|
|
8/13/2020
|
+0.70 / +5.91%
|
12.00
|
12.65
|
11.75
|
12.55
|
12.48
|
10.74
|
1,498,330
|
|
|
8/12/2020
|
+0.75 / +6.76%
|
11.50
|
11.85
|
11.20
|
11.85
|
11.74
|
10.14
|
920,140
|
|
|
8/11/2020
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.97
|
9.50
|
1,331,160
|
|
|
8/10/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.05
|
10.40
|
10.33
|
8.90
|
165,300
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.31
|
8.77
|
207,130
|
|
|
8/6/2020
|
-0.15 / -1.44%
|
10.70
|
10.80
|
10.10
|
10.25
|
10.33
|
8.77
|
288,760
|
|
|
8/5/2020
|
+0.65 / +6.67%
|
9.79
|
10.40
|
9.60
|
10.40
|
10.25
|
8.90
|
531,490
|
|
|
8/4/2020
|
+0.43 / +4.61%
|
9.40
|
9.80
|
9.32
|
9.75
|
9.60
|
8.34
|
221,760
|
|
|
8/3/2020
|
+0.22 / +2.42%
|
9.15
|
9.50
|
9.05
|
9.32
|
9.31
|
7.98
|
133,910
|
|
|
7/31/2020
|
-0.05 / -0.55%
|
9.05
|
9.15
|
8.98
|
9.10
|
9.07
|
7.79
|
156,310
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.15
|
9.15
|
9.22
|
7.83
|
196,530
|
|
|
7/29/2020
|
-0.40 / -4.19%
|
9.40
|
9.70
|
9.00
|
9.15
|
9.16
|
7.83
|
152,290
|
|
|
7/28/2020
|
+0.60 / +6.70%
|
8.95
|
9.57
|
8.92
|
9.55
|
9.35
|
8.17
|
457,010
|
|
|
7/27/2020
|
-0.03 / -0.33%
|
8.85
|
9.00
|
8.62
|
8.95
|
8.94
|
7.66
|
331,770
|
|
|
7/24/2020
|
-0.06 / -0.66%
|
9.10
|
9.30
|
8.61
|
8.98
|
8.93
|
7.69
|
215,460
|
|
|
7/23/2020
|
-0.26 / -2.80%
|
9.50
|
9.50
|
8.65
|
9.04
|
9.07
|
7.74
|
232,540
|
|
|
7/22/2020
|
+0.04 / +0.43%
|
9.80
|
9.80
|
9.28
|
9.30
|
9.51
|
7.96
|
316,940
|
|
|
7/21/2020
|
+0.60 / +6.93%
|
9.19
|
9.26
|
9.10
|
9.26
|
9.23
|
7.93
|
543,510
|
|
|
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
|
|
|