Closing price on 9/19/2022
|
|
Open |
5.88 |
High |
6.03 |
Low |
5.60 |
Volume |
166,000 |
Split-adjusted Price |
5.53 |
|
|
TLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2022
|
-0.25 / -4.17%
|
5.88
|
6.03
|
5.60
|
5.75
|
5.87
|
5.53
|
166,000
|
|
9/16/2022
|
-0.14 / -2.28%
|
6.11
|
6.11
|
5.90
|
6.00
|
5.99
|
5.77
|
156,900
|
|
9/15/2022
|
+0.04 / +0.66%
|
6.10
|
6.24
|
6.10
|
6.14
|
6.16
|
5.90
|
59,600
|
|
9/14/2022
|
-0.02 / -0.33%
|
5.90
|
6.11
|
5.90
|
6.10
|
6.06
|
5.87
|
108,400
|
|
9/13/2022
|
-0.04 / -0.65%
|
6.15
|
6.16
|
6.07
|
6.12
|
6.11
|
5.88
|
80,900
|
|
9/12/2022
|
+0.04 / +0.65%
|
6.12
|
6.20
|
6.12
|
6.16
|
6.16
|
5.92
|
78,400
|
|
9/9/2022
|
+0.10 / +1.66%
|
6.23
|
6.23
|
6.01
|
6.12
|
6.08
|
5.88
|
123,000
|
|
9/8/2022
|
+0.02 / +0.33%
|
6.02
|
6.12
|
6.00
|
6.02
|
6.03
|
5.79
|
114,400
|
|
9/7/2022
|
-0.13 / -2.12%
|
6.13
|
6.19
|
6.00
|
6.00
|
6.08
|
5.77
|
173,600
|
|
9/6/2022
|
-0.03 / -0.49%
|
6.16
|
6.20
|
6.10
|
6.13
|
6.15
|
5.89
|
202,600
|
|
9/5/2022
|
-0.08 / -1.28%
|
6.25
|
6.29
|
6.00
|
6.16
|
6.18
|
5.92
|
284,100
|
|
8/31/2022
|
+0.01 / +0.16%
|
6.20
|
6.25
|
6.00
|
6.24
|
6.19
|
6.00
|
170,200
|
|
8/30/2022
|
0.00 / 0.00%
|
6.23
|
6.30
|
6.20
|
6.23
|
6.24
|
5.99
|
175,800
|
|
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
|
|
|