|
Closing price on 12/31/2021
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
132,800 |
| Split-adjusted Price |
20.70 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.50 / -2.36%
|
21.20
|
21.20
|
20.50
|
20.70
|
20.90
|
20.70
|
132,800
|
|
|
12/30/2021
|
-0.40 / -1.86%
|
21.30
|
21.60
|
20.80
|
21.10
|
21.20
|
21.10
|
61,600
|
|
|
12/29/2021
|
-0.60 / -2.74%
|
21.80
|
22.00
|
21.30
|
21.30
|
21.50
|
21.30
|
82,200
|
|
|
12/28/2021
|
-0.20 / -0.90%
|
22.10
|
22.20
|
21.60
|
21.90
|
21.90
|
21.90
|
91,500
|
|
|
12/27/2021
|
-0.30 / -1.35%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.10
|
22.00
|
117,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.00
|
22.70
|
22.30
|
22.70
|
115,400
|
|
|
12/23/2021
|
-0.50 / -2.16%
|
24.50
|
24.50
|
21.50
|
22.60
|
22.70
|
22.60
|
116,600
|
|
|
12/22/2021
|
+0.10 / +0.44%
|
22.90
|
25.00
|
22.00
|
22.90
|
23.10
|
22.90
|
189,000
|
|
|
12/21/2021
|
+1.70 / +7.76%
|
21.00
|
24.00
|
21.00
|
23.60
|
22.80
|
23.60
|
173,800
|
|
|
12/20/2021
|
-1.70 / -6.97%
|
23.00
|
23.70
|
20.80
|
22.70
|
21.90
|
22.70
|
287,900
|
|
|
12/17/2021
|
+1.10 / +4.93%
|
25.60
|
25.60
|
23.00
|
23.40
|
24.40
|
23.40
|
474,300
|
|
|
12/16/2021
|
+2.90 / +14.87%
|
22.30
|
22.40
|
20.20
|
22.40
|
22.30
|
22.40
|
343,200
|
|
|
12/15/2021
|
+2.50 / +14.71%
|
19.00
|
19.50
|
18.20
|
19.50
|
19.50
|
19.50
|
201,900
|
|
|
12/14/2021
|
+2.30 / +14.84%
|
15.50
|
17.80
|
15.20
|
17.80
|
17.00
|
17.80
|
446,900
|
|
|
12/13/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.50
|
15.50
|
51,200
|
|
|
12/10/2021
|
-0.30 / -1.89%
|
15.70
|
16.00
|
15.40
|
15.60
|
15.60
|
15.60
|
90,100
|
|
|
12/9/2021
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.90
|
16.00
|
111,300
|
|
|
12/8/2021
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.90
|
16.00
|
16.20
|
16.00
|
115,000
|
|
|
12/7/2021
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.40
|
16.50
|
123,900
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.20
|
16.40
|
16.50
|
16.40
|
237,500
|
|
|
12/3/2021
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.10
|
16.30
|
16.40
|
16.30
|
246,300
|
|
|
12/2/2021
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.34
|
16.20
|
64,300
|
|
|
12/1/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.00
|
16.40
|
16.50
|
16.40
|
210,300
|
|
|
11/30/2021
|
+0.40 / +2.52%
|
16.80
|
17.00
|
16.30
|
16.30
|
16.70
|
16.30
|
214,700
|
|
|
11/29/2021
|
+0.80 / +5.10%
|
15.10
|
16.70
|
15.10
|
16.50
|
15.90
|
16.50
|
148,000
|
|
|
11/26/2021
|
-0.70 / -4.22%
|
16.60
|
16.60
|
15.00
|
15.90
|
15.70
|
15.90
|
146,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.30
|
16.40
|
16.60
|
16.40
|
98,600
|
|
|
11/24/2021
|
+0.80 / +5.00%
|
16.90
|
17.30
|
16.50
|
16.80
|
17.00
|
16.21
|
289,700
|
|
|
11/23/2021
|
-0.70 / -4.17%
|
16.50
|
16.50
|
15.30
|
16.10
|
16.00
|
15.53
|
148,200
|
|
|
11/22/2021
|
-1.10 / -6.43%
|
16.80
|
17.80
|
15.80
|
16.00
|
16.80
|
15.44
|
299,200
|
|
|