Closing price on 9/18/2024
|
|
Open |
5.45 |
High |
5.60 |
Low |
5.40 |
Volume |
424,600 |
Split-adjusted Price |
5.53 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2024
|
+0.11 / +2.03%
|
5.45
|
5.60
|
5.40
|
5.53
|
5.54
|
5.53
|
424,600
|
|
9/17/2024
|
+0.02 / +0.37%
|
5.40
|
5.45
|
5.40
|
5.42
|
5.42
|
5.42
|
118,000
|
|
9/16/2024
|
-0.03 / -0.55%
|
5.44
|
5.45
|
5.35
|
5.40
|
5.40
|
5.40
|
130,300
|
|
9/13/2024
|
+0.01 / +0.18%
|
5.44
|
5.45
|
5.40
|
5.43
|
5.41
|
5.43
|
70,200
|
|
9/12/2024
|
+0.20 / +3.83%
|
5.21
|
5.45
|
5.21
|
5.42
|
5.36
|
5.42
|
346,400
|
|
9/11/2024
|
-0.01 / -0.19%
|
5.22
|
5.23
|
5.18
|
5.22
|
5.20
|
5.22
|
19,700
|
|
9/10/2024
|
+0.02 / +0.38%
|
5.20
|
5.23
|
5.20
|
5.23
|
5.21
|
5.23
|
94,600
|
|
9/9/2024
|
+0.01 / +0.19%
|
5.24
|
5.24
|
5.18
|
5.21
|
5.21
|
5.21
|
83,300
|
|
9/6/2024
|
+0.05 / +0.97%
|
5.13
|
5.21
|
5.13
|
5.20
|
5.19
|
5.20
|
83,500
|
|
9/5/2024
|
0.00 / 0.00%
|
5.14
|
5.19
|
5.12
|
5.15
|
5.14
|
5.15
|
29,300
|
|
9/4/2024
|
+0.01 / +0.19%
|
5.14
|
5.17
|
5.13
|
5.15
|
5.14
|
5.15
|
7,300
|
|
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
|
|
|