|
Closing price on 9/15/2011
|
|
| Open |
7.80 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
372,940 |
| Split-adjusted Price |
3.04 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2011
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.04
|
372,940
|
|
|
9/14/2011
|
-0.40 / -4.65%
|
8.70
|
9.00
|
8.20
|
8.20
|
8.20
|
3.04
|
614,460
|
|
|
9/13/2011
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.19
|
600,070
|
|
|
9/12/2011
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
3.04
|
572,810
|
|
|
9/9/2011
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
2.93
|
741,650
|
|
|
9/8/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.82
|
546,390
|
|
|
9/7/2011
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.71
|
140,520
|
|
|
9/6/2011
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.64
|
217,010
|
|
|
9/5/2011
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.67
|
128,360
|
|
|
9/1/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
2.75
|
194,670
|
|
|
8/31/2011
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.10
|
2.64
|
161,510
|
|
|
8/30/2011
|
+0.10 / +1.39%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
2.71
|
85,540
|
|
|
8/29/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.60
|
7.20
|
7.20
|
2.67
|
231,460
|
|
|
8/26/2011
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.56
|
25,280
|
|
|
8/25/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.49
|
38,870
|
|
|
8/24/2011
|
-0.30 / -4.29%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.70
|
2.49
|
67,570
|
|
|
8/23/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.60
|
62,710
|
|
|
8/22/2011
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.60
|
99,650
|
|
|
8/19/2011
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.49
|
57,020
|
|
|
8/18/2011
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.60
|
71,660
|
|
|
8/17/2011
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.56
|
42,360
|
|
|
8/16/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.49
|
25,440
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.45
|
2,300
|
|
|
8/12/2011
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.45
|
1,300
|
|
|
8/11/2011
|
-0.30 / -4.48%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.40
|
2.38
|
65,920
|
|
|
8/10/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
2.49
|
9,230
|
|
|
8/9/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.49
|
63,520
|
|
|
8/8/2011
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.56
|
42,870
|
|
|
8/5/2011
|
-0.10 / -1.45%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.80
|
2.52
|
9,810
|
|
|
8/4/2011
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
2.56
|
93,030
|
|
|