|
Closing price on 4/25/2012
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
668,180 |
| Split-adjusted Price |
2.64 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
2.64
|
668,180
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
177,930
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.52
|
139,180
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
338,880
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
2.52
|
489,920
|
|
|
4/18/2012
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.52
|
499,260
|
|
|
4/17/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
2.60
|
432,460
|
|
|
4/16/2012
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
2.52
|
400,180
|
|
|
4/13/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
2.45
|
581,060
|
|
|
4/12/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.49
|
787,750
|
|
|
4/11/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.38
|
354,000
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
2.30
|
320,160
|
|
|
4/9/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.30
|
259,630
|
|
|
4/6/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
2.23
|
367,090
|
|
|
4/5/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
2.15
|
170,070
|
|
|
4/4/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.08
|
110,590
|
|
|
4/3/2012
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
2.12
|
224,980
|
|
|
3/30/2012
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.08
|
295,380
|
|
|
3/29/2012
|
-0.30 / -4.92%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
2.15
|
408,580
|
|
|
3/28/2012
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.26
|
474,490
|
|
|
3/27/2012
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
2.38
|
667,850
|
|
|
3/26/2012
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
2.49
|
589,000
|
|
|
3/23/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
2.45
|
762,200
|
|
|
3/22/2012
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.34
|
595,150
|
|
|
3/21/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.45
|
501,540
|
|
|
3/20/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
2.34
|
791,680
|
|
|
3/19/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.23
|
295,040
|
|
|
3/16/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.15
|
272,010
|
|
|
3/15/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.08
|
59,130
|
|
|
3/14/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
2.00
|
196,490
|
|
|