|
Closing price on 4/27/2022
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
4,100 |
| Split-adjusted Price |
9.10 |
|
|
TLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
9.10
|
4,100
|
|
|
4/26/2022
|
+0.50 / +5.88%
|
8.60
|
9.70
|
8.60
|
9.00
|
9.20
|
9.00
|
14,400
|
|
|
4/25/2022
|
+0.70 / +8.64%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.50
|
8.80
|
82,800
|
|
|
4/22/2022
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.10
|
8.40
|
32,500
|
|
|
4/21/2022
|
+0.40 / +4.88%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.50
|
8.60
|
17,300
|
|
|
4/20/2022
|
+0.30 / +3.61%
|
7.90
|
8.70
|
7.90
|
8.60
|
8.20
|
8.60
|
1,500
|
|
|
4/19/2022
|
+0.10 / +1.18%
|
7.50
|
8.90
|
7.50
|
8.60
|
8.30
|
8.60
|
21,300
|
|
|
4/18/2022
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.50
|
8.60
|
1,700
|
|
|
4/15/2022
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,400
|
|
|
4/14/2022
|
+0.90 / +11.39%
|
8.10
|
9.00
|
8.10
|
8.80
|
8.70
|
8.80
|
2,300
|
|
|
4/13/2022
|
+0.20 / +2.67%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.90
|
7.70
|
7,000
|
|
|
4/12/2022
|
-1.10 / -13.58%
|
8.00
|
8.00
|
7.00
|
7.00
|
7.50
|
7.00
|
6,200
|
|
|
4/8/2022
|
+0.10 / +1.27%
|
8.00
|
8.80
|
8.00
|
8.00
|
8.10
|
8.00
|
5,200
|
|
|
4/7/2022
|
-0.80 / -9.09%
|
8.80
|
8.80
|
7.60
|
8.00
|
7.90
|
8.00
|
13,700
|
|
|
4/6/2022
|
-0.50 / -5.38%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.80
|
8.80
|
4,000
|
|
|
4/5/2022
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.30
|
9.40
|
22,800
|
|
|
4/4/2022
|
+0.70 / +8.14%
|
8.80
|
9.50
|
8.60
|
9.30
|
9.10
|
9.30
|
18,100
|
|
|
4/1/2022
|
+0.30 / +3.45%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.60
|
9.00
|
25,700
|
|
|
3/31/2022
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.70
|
8.90
|
40,800
|
|
|
3/30/2022
|
-0.30 / -3.23%
|
9.60
|
9.80
|
8.60
|
9.00
|
9.50
|
9.00
|
75,700
|
|
|
3/29/2022
|
+1.20 / +14.29%
|
8.90
|
9.60
|
8.40
|
9.60
|
9.30
|
9.60
|
66,200
|
|
|
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
|
|
|