|
Closing price on 9/7/2020
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.15 |
| Volume |
195,260 |
| Split-adjusted Price |
13.01 |
|
|
TLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2020
|
-0.15 / -1.44%
|
10.70
|
10.80
|
10.10
|
10.25
|
10.33
|
8.77
|
288,760
|
|
|
8/5/2020
|
+0.65 / +6.67%
|
9.79
|
10.40
|
9.60
|
10.40
|
10.25
|
8.90
|
531,490
|
|
|
8/4/2020
|
+0.43 / +4.61%
|
9.40
|
9.80
|
9.32
|
9.75
|
9.60
|
8.34
|
221,760
|
|
|
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
|
|
|