|
Closing price on 9/18/2020
|
|
| Open |
16.10 |
| High |
16.25 |
| Low |
15.95 |
| Volume |
349,990 |
| Split-adjusted Price |
13.78 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.10
|
16.25
|
15.95
|
16.10
|
16.09
|
13.78
|
349,990
|
|
|
9/17/2020
|
-0.20 / -1.23%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.03
|
13.78
|
774,730
|
|
|
9/16/2020
|
-0.35 / -2.10%
|
16.75
|
16.80
|
16.05
|
16.30
|
16.39
|
13.95
|
704,360
|
|
|
9/15/2020
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.60
|
16.65
|
16.24
|
14.25
|
1,509,080
|
|
|
9/14/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.45
|
13.35
|
484,560
|
|
|
9/11/2020
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.34
|
13.09
|
306,130
|
|
|
9/10/2020
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.05
|
15.35
|
15.25
|
13.14
|
386,200
|
|
|
9/9/2020
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.06
|
12.88
|
205,460
|
|
|
9/8/2020
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.95
|
15.25
|
15.17
|
13.05
|
252,330
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.24
|
13.01
|
195,260
|
|
|
9/4/2020
|
-0.20 / -1.30%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.10
|
13.01
|
499,490
|
|
|
9/3/2020
|
-0.05 / -0.32%
|
15.45
|
15.55
|
15.20
|
15.40
|
15.40
|
13.18
|
199,470
|
|
|
9/1/2020
|
+0.15 / +0.98%
|
15.40
|
15.65
|
15.00
|
15.45
|
15.33
|
13.22
|
341,570
|
|
|
8/31/2020
|
+0.25 / +1.66%
|
15.10
|
15.55
|
15.00
|
15.30
|
15.35
|
13.09
|
401,040
|
|
|
8/28/2020
|
+0.15 / +1.01%
|
14.90
|
15.25
|
14.80
|
15.05
|
15.06
|
12.88
|
310,930
|
|
|
8/27/2020
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.80
|
12.75
|
226,110
|
|
|
8/26/2020
|
+0.35 / +2.37%
|
14.80
|
15.30
|
14.60
|
15.10
|
14.98
|
12.92
|
732,600
|
|
|
8/25/2020
|
+0.60 / +4.24%
|
14.40
|
14.80
|
14.20
|
14.75
|
14.61
|
12.62
|
461,200
|
|
|
8/24/2020
|
-0.65 / -4.39%
|
14.20
|
14.60
|
13.80
|
14.15
|
14.02
|
12.11
|
623,610
|
|
|
8/21/2020
|
-0.60 / -3.90%
|
15.30
|
15.60
|
14.35
|
14.80
|
14.83
|
12.67
|
643,940
|
|
|
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
|
|
|