|
Closing price on 8/29/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.15 |
| Volume |
385,700 |
| Split-adjusted Price |
5.99 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.38 / -5.75%
|
6.40
|
6.40
|
6.15
|
6.23
|
6.22
|
5.99
|
385,700
|
|
|
8/26/2022
|
-0.17 / -2.51%
|
6.72
|
6.75
|
6.59
|
6.61
|
6.66
|
6.36
|
410,800
|
|
|
8/25/2022
|
+0.35 / +5.44%
|
6.43
|
6.84
|
6.43
|
6.78
|
6.69
|
6.52
|
627,200
|
|
|
8/24/2022
|
+0.42 / +6.99%
|
6.02
|
6.43
|
6.02
|
6.43
|
6.33
|
6.18
|
974,300
|
|
|
8/23/2022
|
-0.02 / -0.33%
|
5.85
|
6.03
|
5.85
|
6.01
|
5.94
|
5.78
|
200,000
|
|
|
8/22/2022
|
-0.26 / -4.13%
|
6.15
|
6.27
|
6.03
|
6.03
|
6.10
|
5.80
|
179,700
|
|
|
8/19/2022
|
-0.10 / -1.56%
|
6.32
|
6.38
|
6.20
|
6.29
|
6.31
|
6.05
|
190,100
|
|
|
8/18/2022
|
-0.10 / -1.54%
|
6.50
|
6.53
|
6.36
|
6.39
|
6.42
|
6.14
|
146,000
|
|
|
8/17/2022
|
-0.06 / -0.92%
|
6.60
|
6.60
|
6.49
|
6.49
|
6.53
|
6.24
|
329,500
|
|
|
8/16/2022
|
-0.09 / -1.36%
|
6.62
|
6.68
|
6.55
|
6.55
|
6.59
|
6.30
|
191,900
|
|
|
8/15/2022
|
+0.01 / +0.15%
|
6.60
|
6.72
|
6.60
|
6.64
|
6.64
|
6.38
|
233,800
|
|
|
8/12/2022
|
-0.04 / -0.60%
|
6.65
|
6.65
|
6.54
|
6.63
|
6.61
|
6.38
|
335,100
|
|
|
8/11/2022
|
-0.05 / -0.74%
|
6.73
|
6.75
|
6.60
|
6.67
|
6.66
|
6.41
|
184,400
|
|
|
8/10/2022
|
+0.02 / +0.30%
|
6.70
|
6.77
|
6.65
|
6.72
|
6.73
|
6.46
|
161,400
|
|
|
8/9/2022
|
-0.04 / -0.59%
|
6.75
|
6.78
|
6.61
|
6.70
|
6.69
|
6.44
|
392,900
|
|
|
8/8/2022
|
+0.01 / +0.15%
|
6.71
|
6.81
|
6.68
|
6.74
|
6.74
|
6.48
|
337,800
|
|
|
8/5/2022
|
-0.02 / -0.30%
|
6.79
|
6.79
|
6.28
|
6.73
|
6.70
|
6.47
|
178,100
|
|
|
8/4/2022
|
+0.25 / +3.85%
|
6.58
|
6.85
|
6.58
|
6.75
|
6.74
|
6.49
|
471,700
|
|
|
8/3/2022
|
-0.05 / -0.76%
|
6.53
|
6.54
|
6.43
|
6.50
|
6.49
|
6.25
|
199,500
|
|
|
8/2/2022
|
+0.06 / +0.92%
|
6.48
|
6.57
|
6.43
|
6.55
|
6.50
|
6.30
|
232,600
|
|
|
8/1/2022
|
+0.05 / +0.78%
|
6.44
|
6.49
|
6.36
|
6.49
|
6.43
|
6.24
|
76,300
|
|
|
7/29/2022
|
+0.21 / +3.37%
|
6.23
|
6.60
|
6.23
|
6.44
|
6.42
|
6.19
|
427,600
|
|
|
7/28/2022
|
+0.08 / +1.30%
|
6.33
|
6.33
|
6.15
|
6.23
|
6.21
|
5.99
|
139,700
|
|
|
7/27/2022
|
+0.07 / +1.15%
|
6.09
|
6.20
|
6.00
|
6.15
|
6.09
|
5.91
|
239,100
|
|
|
7/26/2022
|
+0.03 / +0.50%
|
6.05
|
6.15
|
5.98
|
6.08
|
6.09
|
5.85
|
44,500
|
|
|
7/25/2022
|
-0.14 / -2.26%
|
6.18
|
6.20
|
6.02
|
6.05
|
6.13
|
5.82
|
75,100
|
|
|
7/22/2022
|
-0.01 / -0.16%
|
6.19
|
6.21
|
6.11
|
6.19
|
6.19
|
5.95
|
99,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.10
|
6.20
|
6.18
|
5.96
|
104,300
|
|
|
7/20/2022
|
+0.04 / +0.65%
|
6.03
|
6.28
|
6.03
|
6.20
|
6.19
|
5.96
|
146,400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
6.13
|
6.19
|
6.10
|
6.16
|
6.15
|
5.92
|
106,500
|
|
|