|
Closing price on 2/1/2016
|
|
| Open |
8.50 |
| High |
9.20 |
| Low |
8.50 |
| Volume |
32,810 |
| Split-adjusted Price |
5.23 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
-0.50 / -5.49%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.87
|
5.23
|
32,810
|
|
|
1/29/2016
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.07
|
5.41
|
87,329
|
|
|
1/28/2016
|
-0.20 / -2.13%
|
9.40
|
10.00
|
9.10
|
9.20
|
9.52
|
5.60
|
119,482
|
|
|
1/27/2016
|
+0.90 / +10.59%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.02
|
5.72
|
223,390
|
|
|
1/26/2016
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.39
|
5.17
|
106,879
|
|
|
1/25/2016
|
+0.20 / +2.50%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.22
|
4.99
|
56,314
|
|
|
1/22/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.90
|
7.90
|
8.02
|
4.80
|
61,064
|
|
|
1/21/2016
|
-0.10 / -1.25%
|
9.30
|
9.30
|
7.90
|
7.90
|
8.16
|
4.80
|
40,714
|
|
|
1/20/2016
|
-0.60 / -6.98%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.06
|
4.87
|
51,466
|
|
|
1/19/2016
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.26
|
5.23
|
101,845
|
|
|
1/18/2016
|
-1.10 / -12.09%
|
8.70
|
8.70
|
7.80
|
8.00
|
7.98
|
4.87
|
173,659
|
|
|
1/15/2016
|
-0.40 / -4.30%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.12
|
5.41
|
82,700
|
|
|
1/14/2016
|
-0.50 / -5.10%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.36
|
5.66
|
186,290
|
|
|
1/13/2016
|
+0.50 / +5.38%
|
9.40
|
10.40
|
9.40
|
9.80
|
10.01
|
5.96
|
127,439
|
|
|
1/12/2016
|
+0.30 / +3.33%
|
9.20
|
9.40
|
8.70
|
9.30
|
9.06
|
5.66
|
206,401
|
|
|
1/11/2016
|
-0.80 / -8.16%
|
9.70
|
9.90
|
9.00
|
9.00
|
9.35
|
5.47
|
203,323
|
|
|
1/8/2016
|
-0.80 / -7.62%
|
10.20
|
10.60
|
9.50
|
9.70
|
9.81
|
5.90
|
141,400
|
|
|
1/7/2016
|
+0.40 / +3.96%
|
9.40
|
11.00
|
9.40
|
10.50
|
10.50
|
6.39
|
383,278
|
|
|
1/6/2016
|
-1.70 / -14.41%
|
11.30
|
11.30
|
10.10
|
10.10
|
10.45
|
6.14
|
832,689
|
|
|
1/5/2016
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.73
|
7.18
|
284,413
|
|
|
1/4/2016
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.26
|
74,238
|
|
|
12/31/2015
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.99
|
5.47
|
2,584,846
|
|
|
12/30/2015
|
+1.00 / +13.89%
|
7.20
|
8.20
|
7.20
|
8.20
|
7.89
|
4.99
|
278,470
|
|
|
12/29/2015
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.18
|
4.38
|
46,113
|
|
|
12/28/2015
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.03
|
4.26
|
40,600
|
|
|
12/25/2015
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.27
|
4.44
|
4,000
|
|
|
12/24/2015
|
-0.10 / -1.33%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.30
|
4.50
|
1,495
|
|
|
12/23/2015
|
-0.20 / -2.60%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.14
|
4.56
|
14,049
|
|
|
12/22/2015
|
-0.20 / -2.53%
|
7.40
|
7.70
|
7.10
|
7.70
|
7.56
|
4.68
|
21,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.80
|
0
|
|
|