|
Closing price on 12/1/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
86,000 |
| Split-adjusted Price |
4.80 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
0
|
|
|
11/22/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
4.94
|
8,000
|
|
|
11/21/2017
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
0
|
|
|
11/20/2017
|
-0.10 / -1.47%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.83
|
4.87
|
1,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
700
|
|
|
11/16/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
0
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
1,611
|
|
|
11/14/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
1,000
|
|
|
11/13/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
10,122
|
|
|
11/10/2017
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
10,000
|
|
|
11/9/2017
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.16
|
400
|
|
|
11/8/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
54
|
|
|
11/6/2017
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
21,100
|
|
|
11/3/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.94
|
4,300
|
|
|
11/2/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
31,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
35,000
|
|
|
10/31/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
9,254
|
|
|
10/30/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
5.02
|
32,000
|
|
|
10/27/2017
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.87
|
5.02
|
47,002
|
|
|
10/26/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.16
|
0
|
|
|
10/25/2017
|
+0.20 / +2.90%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.13
|
5.16
|
3,100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.02
|
3,200
|
|
|
10/23/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
5.02
|
36,800
|
|
|