|
Closing price on 12/11/2015
|
|
| Open |
7.00 |
| High |
8.80 |
| Low |
6.60 |
| Volume |
57,566 |
| Split-adjusted Price |
5.23 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
+0.90 / +11.69%
|
7.00
|
8.80
|
6.60
|
8.60
|
8.05
|
5.23
|
57,566
|
|
|
12/10/2015
|
+0.60 / +8.45%
|
7.90
|
7.90
|
7.20
|
7.70
|
7.74
|
4.68
|
8,800
|
|
|
12/9/2015
|
-0.40 / -5.33%
|
7.40
|
7.40
|
6.70
|
7.10
|
7.15
|
4.32
|
15,117
|
|
|
12/8/2015
|
-0.50 / -6.25%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.55
|
4.56
|
21,700
|
|
|
12/7/2015
|
+0.40 / +5.26%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.75
|
4.87
|
4,800
|
|
|
12/4/2015
|
-1.20 / -14.46%
|
8.10
|
8.10
|
7.10
|
7.10
|
7.60
|
4.32
|
5,020
|
|
|
12/3/2015
|
-0.60 / -6.74%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.25
|
5.05
|
15,400
|
|
|
12/2/2015
|
+0.20 / +2.30%
|
9.20
|
9.30
|
8.40
|
8.90
|
8.90
|
5.05
|
15,600
|
|
|
12/1/2015
|
+0.50 / +6.10%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.71
|
4.93
|
16,539
|
|
|
11/30/2015
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.30
|
4.65
|
35,660
|
|
|
11/27/2015
|
-0.10 / -1.16%
|
7.80
|
8.60
|
7.80
|
8.50
|
8.50
|
4.82
|
19,500
|
|
|
11/26/2015
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
4.88
|
35,700
|
|
|
11/25/2015
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.34
|
4.71
|
19,050
|
|
|
11/24/2015
|
-1.10 / -11.46%
|
9.20
|
10.30
|
8.10
|
8.50
|
8.57
|
4.82
|
1,111,979
|
|
|
11/23/2015
|
+1.10 / +12.94%
|
7.30
|
9.60
|
7.30
|
9.60
|
9.01
|
5.45
|
80,512
|
|
|
11/20/2015
|
+0.50 / +6.10%
|
9.00
|
9.00
|
7.90
|
8.70
|
8.45
|
4.93
|
1,889,720
|
|
|
11/19/2015
|
+1.00 / +13.89%
|
6.20
|
8.20
|
6.20
|
8.20
|
7.94
|
4.65
|
135,246
|
|
|
11/18/2015
|
+0.90 / +14.29%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.17
|
4.08
|
8,752
|
|
|
11/17/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
3.57
|
6,900
|
|
|
11/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.52
|
0
|
|
|
11/13/2015
|
-0.70 / -10.14%
|
6.90
|
6.90
|
6.10
|
6.20
|
6.21
|
3.52
|
3,400
|
|
|
11/12/2015
|
-0.10 / -1.43%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.04
|
3.91
|
2,400
|
|
|
11/11/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.97
|
675
|
|
|
11/10/2015
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.69
|
3.97
|
8,300
|
|
|
11/9/2015
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.80
|
608
|
|
|
11/6/2015
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
3.97
|
1,608
|
|
|
11/5/2015
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.63
|
3.74
|
12,100
|
|
|
11/4/2015
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.61
|
3.86
|
2,202
|
|
|
11/3/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.62
|
3.69
|
1,300
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.54
|
3.69
|
8,900
|
|
|