|
Closing price on 6/9/2022
|
|
| Open |
8.00 |
| High |
9.00 |
| Low |
8.00 |
| Volume |
25,000 |
| Split-adjusted Price |
9.00 |
|
|
TLI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
+0.30 / +3.45%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.70
|
9.00
|
25,000
|
|
|
6/8/2022
|
-0.60 / -6.59%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.50
|
700
|
|
|
6/7/2022
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200
|
|
|
6/6/2022
|
-0.90 / -10.00%
|
8.90
|
9.00
|
8.10
|
8.10
|
8.70
|
8.10
|
1,400
|
|
|
6/3/2022
|
-0.50 / -5.81%
|
9.40
|
9.40
|
8.10
|
8.10
|
9.00
|
8.10
|
11,000
|
|
|
6/2/2022
|
-0.20 / -2.30%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.60
|
8.50
|
2,300
|
|
|
6/1/2022
|
+0.70 / +8.75%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
800
|
|
|
5/31/2022
|
-0.90 / -10.11%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
8.00
|
14,400
|
|
|
5/30/2022
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
1,000
|
|
|
5/27/2022
|
+0.80 / +9.41%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
5,100
|
|
|
5/26/2022
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.50
|
8.40
|
3,000
|
|
|
5/25/2022
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
600
|
|
|
5/24/2022
|
-0.30 / -3.23%
|
8.60
|
9.00
|
8.40
|
9.00
|
8.60
|
9.00
|
9,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.30
|
9.20
|
500
|
|
|
5/20/2022
|
+1.00 / +12.20%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
|
5/19/2022
|
-1.40 / -14.89%
|
8.50
|
9.40
|
8.00
|
8.00
|
8.20
|
8.00
|
23,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
300
|
|
|
5/17/2022
|
+0.70 / +7.61%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.40
|
9.90
|
4,800
|
|
|
5/16/2022
|
+0.80 / +9.76%
|
9.30
|
9.30
|
8.30
|
9.00
|
9.20
|
9.00
|
1,000
|
|
|
5/13/2022
|
-0.50 / -5.81%
|
9.50
|
9.50
|
8.10
|
8.10
|
8.20
|
8.10
|
5,000
|
|
|
5/12/2022
|
-1.40 / -14.14%
|
8.80
|
10.00
|
8.50
|
8.50
|
8.60
|
8.50
|
7,800
|
|
|
5/11/2022
|
+1.10 / +12.50%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
500
|
|
|
5/10/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.80
|
8.60
|
6,500
|
|
|
5/9/2022
|
-1.20 / -12.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4,100
|
|
|
5/6/2022
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,100
|
|
|
5/5/2022
|
-0.30 / -2.70%
|
9.70
|
10.80
|
9.50
|
10.80
|
9.80
|
10.80
|
3,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.20
|
10.20
|
11.10
|
10.20
|
14,600
|
|
|
4/29/2022
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.20
|
10.50
|
174,900
|
|
|
4/28/2022
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.20
|
9.30
|
5,700
|
|
|
4/27/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.70
|
9.10
|
9.10
|
9.10
|
4,100
|
|
|