|
Closing price on 3/29/2022
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
158,752 |
| Split-adjusted Price |
17.60 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.20 / +1.15%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.50
|
17.60
|
158,752
|
|
|
3/28/2022
|
-0.90 / -5.03%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.40
|
17.00
|
76,000
|
|
|
3/25/2022
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.90
|
17.50
|
95,900
|
|
|
3/24/2022
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
17.90
|
18.00
|
17.90
|
183,210
|
|
|
3/23/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.00
|
17.90
|
18.00
|
23,800
|
|
|
3/22/2022
|
+0.50 / +2.84%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.00
|
18.10
|
136,200
|
|
|
3/21/2022
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.60
|
17.80
|
59,500
|
|
|
3/18/2022
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.90
|
17.70
|
41,400
|
|
|
3/17/2022
|
+0.60 / +3.47%
|
17.40
|
18.70
|
17.40
|
17.90
|
18.10
|
17.90
|
52,000
|
|
|
3/16/2022
|
+0.60 / +3.53%
|
17.10
|
17.60
|
17.00
|
17.60
|
17.30
|
17.60
|
50,200
|
|
|
3/15/2022
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.80
|
17.10
|
17.00
|
17.10
|
18,100
|
|
|
3/14/2022
|
-0.50 / -2.89%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.90
|
16.80
|
48,700
|
|
|
3/11/2022
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.30
|
17.00
|
38,200
|
|
|
3/10/2022
|
+0.30 / +1.76%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.40
|
17.30
|
70,300
|
|
|
3/9/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
17.00
|
15,400
|
|
|
3/8/2022
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.20
|
17.00
|
57,000
|
|
|
3/7/2022
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
17.30
|
63,600
|
|
|
3/4/2022
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.10
|
17.20
|
17.40
|
17.20
|
42,700
|
|
|
3/3/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.10
|
17.50
|
41,400
|
|
|
3/2/2022
|
-0.30 / -1.72%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.00
|
17.10
|
34,500
|
|
|
3/1/2022
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
17.40
|
2,200
|
|
|
2/28/2022
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.10
|
17.40
|
38,400
|
|
|
2/25/2022
|
+0.20 / +1.14%
|
17.20
|
18.00
|
17.20
|
17.70
|
17.70
|
17.70
|
52,800
|
|
|
2/24/2022
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.00
|
17.20
|
17.50
|
17.20
|
103,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
18.10
|
30,400
|
|
|
2/22/2022
|
-0.50 / -2.67%
|
18.50
|
18.50
|
17.70
|
18.20
|
18.10
|
18.20
|
54,500
|
|
|
2/21/2022
|
-0.30 / -1.60%
|
19.90
|
19.90
|
17.50
|
18.50
|
18.70
|
18.50
|
13,900
|
|
|
2/18/2022
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.80
|
19.00
|
44,700
|
|
|
2/17/2022
|
+0.50 / +2.70%
|
18.80
|
19.20
|
18.50
|
19.00
|
18.90
|
19.00
|
14,400
|
|
|
2/16/2022
|
+1.50 / +8.67%
|
17.50
|
19.50
|
17.50
|
18.80
|
18.50
|
18.80
|
97,000
|
|
|