|
Closing price on 3/28/2022
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
73,500 |
| Split-adjusted Price |
9.00 |
|
|
TLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.90 / +11.11%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.40
|
9.00
|
73,500
|
|
|
3/25/2022
|
+0.10 / +1.25%
|
8.00
|
8.40
|
7.80
|
8.10
|
8.10
|
8.10
|
59,200
|
|
|
3/24/2022
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
30,400
|
|
|
3/23/2022
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.90
|
8.10
|
32,700
|
|
|
3/22/2022
|
-0.10 / -1.19%
|
7.60
|
8.40
|
7.20
|
8.30
|
7.60
|
8.30
|
57,800
|
|
|
3/21/2022
|
-0.10 / -1.18%
|
7.30
|
8.90
|
7.30
|
8.40
|
8.40
|
8.40
|
25,300
|
|
|
3/18/2022
|
+1.20 / +12.24%
|
9.80
|
11.20
|
8.40
|
11.00
|
8.50
|
11.00
|
135,100
|
|
|
3/17/2022
|
-1.70 / -14.78%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
22,800
|
|
|
3/16/2022
|
-0.90 / -8.26%
|
12.50
|
12.50
|
9.30
|
10.00
|
11.50
|
10.00
|
105,800
|
|
|
3/15/2022
|
+1.40 / +14.74%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
17,300
|
|
|
3/14/2022
|
+1.20 / +14.46%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
14,200
|
|
|
3/11/2022
|
+1.00 / +13.70%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
8,700
|
|
|
3/10/2022
|
+0.90 / +14.06%
|
6.30
|
7.30
|
6.30
|
7.30
|
7.30
|
7.30
|
19,400
|
|
|
3/9/2022
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,600
|
|
|
3/8/2022
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
300
|
|
|
3/7/2022
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.50
|
6.20
|
300
|
|
|
3/4/2022
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
1,300
|
|
|
3/3/2022
|
-0.30 / -4.55%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.60
|
6.50
|
1,500
|
|
|
3/1/2022
|
+0.60 / +9.52%
|
6.20
|
7.00
|
6.10
|
6.90
|
6.50
|
6.90
|
5,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
700
|
|
|
2/25/2022
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,200
|
|
|
2/24/2022
|
+0.70 / +11.48%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.70
|
6.80
|
3,800
|
|
|
2/23/2022
|
-0.20 / -3.17%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.10
|
6.10
|
4,500
|
|
|
2/22/2022
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
4,600
|
|
|
2/21/2022
|
+0.50 / +7.81%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
4,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
3,000
|
|
|
2/17/2022
|
+0.20 / +3.03%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.40
|
6.80
|
2,600
|
|
|
2/16/2022
|
+0.20 / +3.08%
|
6.00
|
7.40
|
6.00
|
6.70
|
6.60
|
6.70
|
15,000
|
|
|
2/15/2022
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|