Closing price on 7/22/2025
|
|
Open |
5.92 |
High |
5.99 |
Low |
5.88 |
Volume |
787,800 |
Split-adjusted Price |
5.96 |
|
|
TLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+0.04 / +0.68%
|
5.92
|
5.99
|
5.88
|
5.96
|
5.92
|
5.96
|
787,800
|
|
7/21/2025
|
0.00 / 0.00%
|
5.99
|
6.15
|
5.92
|
5.92
|
6.04
|
5.92
|
753,800
|
|
7/18/2025
|
+0.06 / +1.02%
|
5.87
|
5.99
|
5.87
|
5.92
|
5.92
|
5.92
|
932,300
|
|
7/17/2025
|
-0.12 / -2.01%
|
6.10
|
6.18
|
5.80
|
5.86
|
5.92
|
5.86
|
1,300,500
|
|
7/16/2025
|
-0.04 / -0.66%
|
6.09
|
6.16
|
5.97
|
5.98
|
6.04
|
5.98
|
489,700
|
|
7/15/2025
|
+0.34 / +5.99%
|
5.73
|
6.07
|
5.70
|
6.02
|
6.03
|
6.02
|
2,534,300
|
|
7/14/2025
|
-0.05 / -0.87%
|
5.79
|
5.79
|
5.57
|
5.68
|
5.63
|
5.68
|
565,000
|
|
7/11/2025
|
+0.07 / +1.24%
|
5.68
|
5.88
|
5.60
|
5.73
|
5.72
|
5.73
|
823,400
|
|
7/10/2025
|
-0.02 / -0.35%
|
5.70
|
5.75
|
5.63
|
5.66
|
5.69
|
5.66
|
449,100
|
|
7/9/2025
|
-0.02 / -0.35%
|
5.79
|
5.79
|
5.68
|
5.68
|
5.72
|
5.68
|
665,800
|
|
7/8/2025
|
+0.10 / +1.79%
|
5.65
|
5.80
|
5.63
|
5.70
|
5.72
|
5.70
|
601,200
|
|
7/7/2025
|
+0.02 / +0.36%
|
5.71
|
5.76
|
5.58
|
5.60
|
5.64
|
5.60
|
484,600
|
|
7/4/2025
|
-0.09 / -1.59%
|
5.79
|
5.79
|
5.58
|
5.58
|
5.64
|
5.58
|
518,600
|
|
7/3/2025
|
-0.03 / -0.53%
|
5.65
|
5.94
|
5.61
|
5.67
|
5.72
|
5.67
|
679,400
|
|
7/2/2025
|
+0.14 / +2.52%
|
5.94
|
5.94
|
5.70
|
5.70
|
5.84
|
5.70
|
1,363,400
|
|
7/1/2025
|
+0.36 / +6.92%
|
5.22
|
5.56
|
5.22
|
5.56
|
5.49
|
5.56
|
814,900
|
|
6/30/2025
|
+0.02 / +0.39%
|
5.19
|
5.20
|
5.16
|
5.20
|
5.18
|
5.20
|
136,800
|
|
6/27/2025
|
+0.01 / +0.19%
|
5.15
|
5.20
|
5.15
|
5.18
|
5.18
|
5.18
|
75,100
|
|
6/26/2025
|
-0.02 / -0.39%
|
5.21
|
5.25
|
5.17
|
5.17
|
5.19
|
5.17
|
110,000
|
|
6/25/2025
|
+0.04 / +0.78%
|
5.20
|
5.23
|
5.15
|
5.19
|
5.18
|
5.19
|
205,200
|
|
6/24/2025
|
0.00 / 0.00%
|
5.19
|
5.20
|
5.15
|
5.15
|
5.17
|
5.15
|
169,100
|
|
6/23/2025
|
-0.06 / -1.15%
|
5.23
|
5.23
|
5.11
|
5.15
|
5.17
|
5.15
|
275,700
|
|
6/20/2025
|
-0.02 / -0.38%
|
5.22
|
5.23
|
5.18
|
5.21
|
5.21
|
5.21
|
289,000
|
|
6/19/2025
|
-0.06 / -1.13%
|
5.24
|
5.30
|
5.20
|
5.23
|
5.23
|
5.23
|
219,100
|
|
6/18/2025
|
0.00 / 0.00%
|
5.21
|
5.40
|
5.21
|
5.29
|
5.29
|
5.29
|
145,800
|
|
6/17/2025
|
+0.01 / +0.19%
|
5.28
|
5.35
|
5.27
|
5.29
|
5.29
|
5.29
|
198,500
|
|
6/16/2025
|
+0.01 / +0.19%
|
5.20
|
5.29
|
5.20
|
5.28
|
5.26
|
5.28
|
137,800
|
|
6/13/2025
|
-0.06 / -1.13%
|
5.19
|
5.29
|
5.17
|
5.27
|
5.23
|
5.27
|
227,900
|
|
6/12/2025
|
+0.11 / +2.11%
|
5.15
|
5.45
|
5.15
|
5.33
|
5.35
|
5.33
|
362,600
|
|
6/11/2025
|
-0.05 / -0.95%
|
5.28
|
5.31
|
5.20
|
5.22
|
5.24
|
5.22
|
227,000
|
|
|