|
Closing price on 1/5/2018
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
9,600 |
| Split-adjusted Price |
5.02 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.02
|
9,600
|
|
|
1/4/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
100
|
|
|
1/3/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.15
|
5.09
|
8,500
|
|
|
1/2/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.24
|
0
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.24
|
0
|
|
|
12/28/2017
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.24
|
100
|
|
|
12/27/2017
|
-0.40 / -5.63%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.68
|
4.87
|
17,000
|
|
|
12/26/2017
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.16
|
400
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.87
|
0
|
|
|
12/22/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.87
|
0
|
|
|
12/21/2017
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.67
|
4.94
|
54,300
|
|
|
12/20/2017
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.58
|
10,400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
0
|
|
|
12/14/2017
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
120
|
|
|
12/13/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.65
|
2,000
|
|
|
12/12/2017
|
-0.60 / -8.57%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.65
|
5,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.09
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.09
|
56
|
|
|
12/7/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.09
|
0
|
|
|
12/6/2017
|
+0.90 / +14.75%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.09
|
21,000
|
|
|
12/5/2017
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.44
|
3,000
|
|
|
12/4/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
0
|
|
|
12/1/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.80
|
86,000
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
4.87
|
19,200
|
|
|
11/29/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.87
|
3,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
0
|
|
|
11/27/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
2,900
|
|
|
11/24/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
5,100
|
|
|