|
Closing price on 1/5/2017
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
6,770 |
| Split-adjusted Price |
4.36 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.20 / -2.94%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.49
|
4.36
|
6,770
|
|
|
1/4/2017
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
4.50
|
22,600
|
|
|
1/3/2017
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.52
|
4.36
|
20,800
|
|
|
12/30/2016
|
-0.20 / -2.99%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.41
|
4.30
|
2,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.43
|
100
|
|
|
12/28/2016
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
4.43
|
13,600
|
|
|
12/27/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
1,500
|
|
|
12/26/2016
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.50
|
100
|
|
|
12/23/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.59
|
4.36
|
9,000
|
|
|
12/22/2016
|
-0.40 / -5.80%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
4.30
|
12,000
|
|
|
12/21/2016
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.56
|
200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
4.43
|
2,000
|
|
|
12/19/2016
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
4.43
|
22,300
|
|
|
12/16/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
3,000
|
|
|
12/15/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
4.50
|
3,600
|
|
|
12/14/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.56
|
100
|
|
|
12/13/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.84
|
4.56
|
6,500
|
|
|
12/12/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
4.50
|
600
|
|
|
12/9/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
4.50
|
1,600
|
|
|
12/8/2016
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.56
|
100
|
|
|
12/7/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.50
|
0
|
|
|
12/6/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.81
|
4.56
|
8,100
|
|
|
12/5/2016
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
4.43
|
9,000
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
10,000
|
|
|
12/1/2016
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
4.36
|
12,900
|
|
|
11/30/2016
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.63
|
100
|
|
|
11/29/2016
|
-0.60 / -8.22%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.65
|
4.43
|
2,700
|
|
|
11/28/2016
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.83
|
100
|
|
|
11/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.50
|
8,700
|
|
|
11/24/2016
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
4.50
|
8,300
|
|
|