|
Closing price on 8/3/2020
|
|
| Open |
9.15 |
| High |
9.50 |
| Low |
9.05 |
| Volume |
133,910 |
| Split-adjusted Price |
7.98 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
+0.20 / +2.67%
|
7.52
|
7.80
|
7.50
|
7.70
|
7.64
|
6.59
|
256,320
|
|
|
7/8/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.48
|
7.50
|
7.49
|
6.42
|
67,420
|
|
|
7/7/2020
|
0.00 / 0.00%
|
7.50
|
7.59
|
7.45
|
7.50
|
7.50
|
6.42
|
70,250
|
|
|
7/6/2020
|
+0.07 / +0.94%
|
7.40
|
7.55
|
7.39
|
7.50
|
7.40
|
6.42
|
55,290
|
|
|
7/3/2020
|
+0.04 / +0.54%
|
7.39
|
7.60
|
7.39
|
7.43
|
7.40
|
6.36
|
175,580
|
|
|
7/2/2020
|
+0.25 / +3.50%
|
7.25
|
7.63
|
7.25
|
7.39
|
7.44
|
6.32
|
84,310
|
|
|
7/1/2020
|
+0.46 / +6.89%
|
6.72
|
7.14
|
6.72
|
7.14
|
7.03
|
6.11
|
80,960
|
|
|
6/30/2020
|
+0.08 / +1.21%
|
6.79
|
6.79
|
6.60
|
6.68
|
6.61
|
5.72
|
140,310
|
|
|
6/29/2020
|
-0.05 / -0.75%
|
6.56
|
6.65
|
6.56
|
6.60
|
6.59
|
5.65
|
89,020
|
|
|
6/26/2020
|
+0.02 / +0.30%
|
6.60
|
6.80
|
6.55
|
6.65
|
6.63
|
5.69
|
66,550
|
|
|
6/25/2020
|
-0.27 / -3.91%
|
6.72
|
6.89
|
6.50
|
6.63
|
6.61
|
5.67
|
104,690
|
|
|
6/24/2020
|
-0.13 / -1.85%
|
6.99
|
7.29
|
6.90
|
6.90
|
6.99
|
5.91
|
77,290
|
|
|
6/23/2020
|
-0.32 / -4.35%
|
6.90
|
7.30
|
6.90
|
7.03
|
7.14
|
6.02
|
359,000
|
|
|