|
Closing price on 3/10/2016
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
16,400 |
| Split-adjusted Price |
6.39 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.37
|
6.39
|
16,400
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
6.33
|
55,275
|
|
|
3/8/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.44
|
6.33
|
34,300
|
|
|
3/7/2016
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.52
|
6.33
|
213,973
|
|
|
3/4/2016
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.52
|
6.51
|
93,576
|
|
|
3/3/2016
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.30
|
6.39
|
49,684
|
|
|
3/2/2016
|
-0.10 / -0.95%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.46
|
6.33
|
55,442
|
|
|
3/1/2016
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.40
|
6.39
|
66,367
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.33
|
6.33
|
177,954
|
|
|
2/26/2016
|
+0.80 / +8.25%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.42
|
6.39
|
65,910
|
|
|
2/25/2016
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.60
|
9.70
|
9.84
|
5.90
|
75,700
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.60
|
10.50
|
9.60
|
10.00
|
10.12
|
6.08
|
114,000
|
|
|
2/23/2016
|
-1.00 / -9.09%
|
11.00
|
11.40
|
10.00
|
10.00
|
10.49
|
6.08
|
378,560
|
|
|
2/22/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.60
|
11.00
|
11.00
|
6.69
|
96,370
|
|
|
2/19/2016
|
+1.00 / +9.90%
|
10.50
|
11.50
|
10.50
|
11.10
|
11.25
|
6.75
|
468,437
|
|
|
2/18/2016
|
+0.90 / +9.78%
|
9.30
|
10.50
|
9.30
|
10.10
|
10.04
|
6.14
|
161,661
|
|
|
2/17/2016
|
-0.30 / -3.16%
|
9.50
|
9.90
|
9.10
|
9.20
|
9.34
|
5.60
|
60,300
|
|
|
2/16/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.48
|
5.78
|
64,400
|
|
|
2/15/2016
|
+1.00 / +11.90%
|
8.50
|
9.50
|
8.50
|
9.40
|
9.41
|
5.72
|
216,840
|
|
|
2/5/2016
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.43
|
5.35
|
12,000
|
|
|
2/4/2016
|
+0.10 / +1.20%
|
9.00
|
9.00
|
8.20
|
8.40
|
8.40
|
5.11
|
18,730
|
|
|
2/3/2016
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.38
|
5.05
|
89,219
|
|
|
2/2/2016
|
-0.10 / -1.16%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.62
|
5.17
|
43,925
|
|
|
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
|
|
|