Closing price on 8/28/2023
|
|
Open |
4.52 |
High |
4.60 |
Low |
4.49 |
Volume |
167,100 |
Split-adjusted Price |
4.35 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+0.02 / +0.44%
|
4.52
|
4.60
|
4.49
|
4.52
|
4.52
|
4.35
|
167,100
|
|
8/25/2023
|
+0.09 / +2.04%
|
4.41
|
4.60
|
4.37
|
4.50
|
4.46
|
4.33
|
231,000
|
|
8/24/2023
|
+0.04 / +0.92%
|
4.37
|
4.47
|
4.35
|
4.41
|
4.41
|
4.24
|
214,900
|
|
8/23/2023
|
+0.10 / +2.34%
|
4.36
|
4.41
|
4.26
|
4.37
|
4.31
|
4.20
|
136,900
|
|
8/22/2023
|
-0.03 / -0.70%
|
4.41
|
4.46
|
4.05
|
4.27
|
4.23
|
4.11
|
358,000
|
|
8/21/2023
|
-0.23 / -5.08%
|
4.30
|
4.56
|
4.25
|
4.30
|
4.41
|
4.13
|
285,400
|
|
8/18/2023
|
-0.34 / -6.98%
|
4.80
|
4.87
|
4.53
|
4.53
|
4.67
|
4.36
|
1,015,700
|
|
8/17/2023
|
-0.08 / -1.62%
|
4.98
|
5.00
|
4.87
|
4.87
|
4.94
|
4.68
|
598,300
|
|
8/16/2023
|
0.00 / 0.00%
|
4.95
|
4.99
|
4.90
|
4.95
|
4.94
|
4.76
|
453,600
|
|
8/15/2023
|
+0.10 / +2.06%
|
4.89
|
5.03
|
4.85
|
4.95
|
4.93
|
4.76
|
666,800
|
|
8/14/2023
|
+0.04 / +0.83%
|
4.79
|
4.88
|
4.79
|
4.85
|
4.83
|
4.66
|
543,000
|
|
8/11/2023
|
-0.13 / -2.63%
|
4.96
|
5.00
|
4.76
|
4.81
|
4.84
|
4.63
|
574,600
|
|
8/10/2023
|
+0.05 / +1.02%
|
4.90
|
5.21
|
4.89
|
4.94
|
5.04
|
4.75
|
1,207,500
|
|
8/9/2023
|
+0.14 / +2.95%
|
4.79
|
4.95
|
4.70
|
4.89
|
4.86
|
4.70
|
859,600
|
|
8/8/2023
|
+0.15 / +3.26%
|
4.65
|
4.79
|
4.62
|
4.75
|
4.71
|
4.57
|
688,200
|
|
8/7/2023
|
0.00 / 0.00%
|
4.62
|
4.66
|
4.58
|
4.60
|
4.60
|
4.42
|
462,600
|
|
8/4/2023
|
+0.01 / +0.22%
|
4.62
|
4.62
|
4.54
|
4.60
|
4.58
|
4.42
|
291,300
|
|
8/3/2023
|
-0.04 / -0.86%
|
4.64
|
4.65
|
4.54
|
4.59
|
4.58
|
4.41
|
387,500
|
|
8/2/2023
|
-0.01 / -0.22%
|
4.63
|
4.65
|
4.55
|
4.63
|
4.60
|
4.45
|
408,000
|
|
8/1/2023
|
-0.22 / -4.53%
|
4.86
|
4.86
|
4.64
|
4.64
|
4.73
|
4.46
|
482,700
|
|
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
|
|
|