Closing price on 8/30/2024
|
|
Open |
5.14 |
High |
5.17 |
Low |
5.12 |
Volume |
19,200 |
Split-adjusted Price |
5.14 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2024
|
+0.01 / +0.19%
|
5.14
|
5.17
|
5.12
|
5.14
|
5.15
|
5.14
|
19,200
|
|
8/29/2024
|
0.00 / 0.00%
|
5.14
|
5.14
|
5.11
|
5.13
|
5.12
|
5.13
|
2,800
|
|
8/28/2024
|
+0.02 / +0.39%
|
5.07
|
5.16
|
5.07
|
5.13
|
5.12
|
5.13
|
32,900
|
|
8/27/2024
|
-0.07 / -1.35%
|
5.18
|
5.20
|
5.11
|
5.11
|
5.13
|
5.11
|
16,300
|
|
8/26/2024
|
-0.01 / -0.19%
|
5.20
|
5.20
|
5.17
|
5.18
|
5.18
|
5.18
|
8,900
|
|
8/23/2024
|
0.00 / 0.00%
|
5.17
|
5.21
|
5.15
|
5.19
|
5.17
|
5.19
|
28,900
|
|
8/22/2024
|
+0.01 / +0.19%
|
5.18
|
5.24
|
5.17
|
5.19
|
5.19
|
5.19
|
24,900
|
|
8/21/2024
|
-0.03 / -0.58%
|
5.19
|
5.23
|
5.15
|
5.18
|
5.20
|
5.18
|
15,000
|
|
8/20/2024
|
+0.07 / +1.36%
|
5.12
|
5.21
|
5.12
|
5.21
|
5.18
|
5.21
|
94,300
|
|
8/19/2024
|
0.00 / 0.00%
|
5.12
|
5.18
|
5.12
|
5.14
|
5.14
|
5.14
|
19,100
|
|
8/16/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.12
|
5.14
|
5.13
|
5.14
|
17,400
|
|
8/15/2024
|
+0.03 / +0.59%
|
5.09
|
5.15
|
5.08
|
5.14
|
5.14
|
5.14
|
72,600
|
|
8/14/2024
|
0.00 / 0.00%
|
5.14
|
5.19
|
5.10
|
5.11
|
5.10
|
5.11
|
14,100
|
|
8/13/2024
|
-0.02 / -0.39%
|
5.11
|
5.13
|
5.09
|
5.11
|
5.11
|
5.11
|
38,200
|
|
8/12/2024
|
0.00 / 0.00%
|
5.13
|
5.16
|
5.09
|
5.13
|
5.11
|
5.13
|
6,700
|
|
8/9/2024
|
0.00 / 0.00%
|
5.13
|
5.15
|
5.11
|
5.13
|
5.13
|
5.13
|
13,700
|
|
8/8/2024
|
-0.01 / -0.19%
|
5.15
|
5.15
|
5.11
|
5.13
|
5.13
|
5.13
|
21,800
|
|
8/7/2024
|
+0.01 / +0.19%
|
5.12
|
5.16
|
5.10
|
5.14
|
5.12
|
5.14
|
14,300
|
|
8/6/2024
|
-0.01 / -0.19%
|
5.02
|
5.15
|
5.02
|
5.13
|
5.11
|
5.13
|
45,800
|
|
8/5/2024
|
0.00 / 0.00%
|
5.15
|
5.20
|
5.10
|
5.14
|
5.16
|
5.14
|
89,200
|
|
8/2/2024
|
-0.01 / -0.19%
|
5.10
|
5.14
|
5.09
|
5.14
|
5.12
|
5.14
|
14,700
|
|
8/1/2024
|
+0.03 / +0.59%
|
5.12
|
5.18
|
5.12
|
5.15
|
5.15
|
5.15
|
121,200
|
|
7/31/2024
|
+0.02 / +0.39%
|
5.18
|
5.18
|
5.11
|
5.12
|
5.12
|
5.12
|
7,400
|
|
7/30/2024
|
-0.03 / -0.58%
|
5.13
|
5.14
|
5.10
|
5.10
|
5.12
|
5.10
|
11,000
|
|
7/29/2024
|
0.00 / 0.00%
|
5.12
|
5.16
|
5.11
|
5.13
|
5.14
|
5.13
|
43,400
|
|
7/26/2024
|
-0.03 / -0.58%
|
5.16
|
5.16
|
5.13
|
5.13
|
5.14
|
5.13
|
6,400
|
|
7/25/2024
|
0.00 / 0.00%
|
5.18
|
5.18
|
5.15
|
5.16
|
5.16
|
5.16
|
11,800
|
|
7/24/2024
|
+0.02 / +0.39%
|
5.14
|
5.16
|
5.07
|
5.16
|
5.15
|
5.16
|
202,200
|
|
7/23/2024
|
-0.01 / -0.19%
|
5.15
|
5.16
|
5.10
|
5.14
|
5.15
|
5.14
|
52,400
|
|
7/22/2024
|
+0.02 / +0.39%
|
5.07
|
5.16
|
5.06
|
5.15
|
5.13
|
5.15
|
211,300
|
|
|