|
Closing price on 11/24/2016
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
8,300 |
| Split-adjusted Price |
4.50 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
4.50
|
8,300
|
|
|
11/23/2016
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
4.43
|
5,800
|
|
|
11/22/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.69
|
4.36
|
4,700
|
|
|
11/21/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
4.50
|
6,100
|
|
|
11/18/2016
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.43
|
3,000
|
|
|
11/17/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.36
|
1,416
|
|
|
11/16/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.50
|
11,500
|
|
|
11/15/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
4.50
|
1,100
|
|
|
11/14/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.43
|
100
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
4.43
|
10,300
|
|
|
11/10/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.43
|
200
|
|
|
11/9/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.30
|
24,234
|
|
|
11/8/2016
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.81
|
4.36
|
1,600
|
|
|
11/7/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.56
|
4.50
|
11,600
|
|
|
11/4/2016
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.55
|
4.43
|
29,500
|
|
|
11/3/2016
|
+0.30 / +4.62%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.97
|
4.50
|
3,600
|
|
|
11/2/2016
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.49
|
4.30
|
32,300
|
|
|
11/1/2016
|
+0.40 / +6.67%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.79
|
4.23
|
6,000
|
|
|
10/31/2016
|
-1.00 / -14.29%
|
7.20
|
7.20
|
6.00
|
6.00
|
6.38
|
3.97
|
12,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.63
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.63
|
100
|
|
|
10/26/2016
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
4.63
|
200
|
|
|
10/25/2016
|
-0.60 / -8.45%
|
7.40
|
7.40
|
6.50
|
6.50
|
6.51
|
4.30
|
9,100
|
|
|
10/24/2016
|
+0.40 / +5.97%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.11
|
4.69
|
2,100
|
|
|
10/21/2016
|
-0.40 / -5.63%
|
7.30
|
7.30
|
6.50
|
6.70
|
6.71
|
4.43
|
12,200
|
|
|
10/20/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
4.69
|
1,700
|
|
|
10/19/2016
|
-0.50 / -6.67%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.19
|
4.63
|
12,300
|
|
|
10/18/2016
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.56
|
2,400
|
|
|
10/17/2016
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
4.50
|
3,100
|
|
|
10/14/2016
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.53
|
4.62
|
13,000
|
|
|