|
Closing price on 5/30/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
5,400 |
| Split-adjusted Price |
9.70 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.40 / -3.96%
|
10.20
|
10.20
|
9.50
|
9.70
|
9.60
|
9.70
|
5,400
|
|
|
5/27/2022
|
-0.40 / -3.96%
|
10.10
|
10.30
|
9.60
|
9.70
|
10.10
|
9.70
|
12,300
|
|
|
5/26/2022
|
+0.30 / +3.16%
|
10.90
|
10.90
|
9.60
|
9.80
|
10.10
|
9.80
|
10,200
|
|
|
5/25/2022
|
+1.10 / +12.36%
|
9.10
|
10.20
|
9.10
|
10.00
|
9.50
|
10.00
|
22,200
|
|
|
5/24/2022
|
-0.40 / -4.26%
|
8.50
|
9.80
|
8.50
|
9.00
|
8.90
|
9.00
|
14,300
|
|
|
5/23/2022
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.40
|
9.10
|
23,100
|
|
|
5/20/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.70
|
9.60
|
9,900
|
|
|
5/19/2022
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
5/18/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.00
|
10.00
|
9.50
|
10.00
|
39,500
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.10
|
10.20
|
21,700
|
|
|
5/16/2022
|
+1.00 / +11.11%
|
9.90
|
10.30
|
9.90
|
10.00
|
10.20
|
10.00
|
24,100
|
|
|
5/13/2022
|
-0.40 / -3.85%
|
10.30
|
10.30
|
8.90
|
10.00
|
9.00
|
10.00
|
29,300
|
|
|
5/12/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
9.10
|
10.40
|
10.40
|
10.40
|
111,100
|
|
|
5/11/2022
|
+0.20 / +1.83%
|
11.40
|
11.40
|
10.10
|
11.10
|
10.60
|
11.10
|
19,600
|
|
|
5/10/2022
|
+0.30 / +2.75%
|
11.50
|
11.50
|
10.00
|
11.20
|
10.90
|
11.20
|
37,900
|
|
|
5/9/2022
|
-1.80 / -14.29%
|
12.30
|
12.30
|
10.80
|
10.80
|
10.90
|
10.80
|
20,500
|
|
|
5/6/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
300
|
|
|
5/5/2022
|
+0.50 / +4.13%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
12.60
|
500
|
|
|
5/4/2022
|
+0.10 / +0.84%
|
13.60
|
13.60
|
11.50
|
12.00
|
12.10
|
12.00
|
7,500
|
|
|
4/29/2022
|
-0.70 / -5.43%
|
12.90
|
12.90
|
11.30
|
12.20
|
11.90
|
12.20
|
43,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.50
|
13.40
|
12.90
|
13.40
|
9,000
|
|
|
4/27/2022
|
+0.90 / +7.14%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
2,500
|
|
|
4/26/2022
|
+1.10 / +9.57%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
12.60
|
1,300
|
|
|
4/25/2022
|
-0.80 / -6.20%
|
13.80
|
13.80
|
11.00
|
12.10
|
11.50
|
12.10
|
33,200
|
|
|
4/22/2022
|
+0.50 / +3.85%
|
13.80
|
13.90
|
12.50
|
13.50
|
12.90
|
13.50
|
32,100
|
|
|
4/21/2022
|
-0.10 / -0.70%
|
13.50
|
14.10
|
12.10
|
14.10
|
13.00
|
14.10
|
55,700
|
|
|
4/20/2022
|
-0.40 / -2.60%
|
15.40
|
15.40
|
13.50
|
15.00
|
14.20
|
15.00
|
69,300
|
|
|
4/19/2022
|
-1.40 / -8.54%
|
16.40
|
16.50
|
15.00
|
15.00
|
15.40
|
15.00
|
38,000
|
|
|
4/18/2022
|
-0.70 / -4.14%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.40
|
16.20
|
12,400
|
|
|
4/15/2022
|
-0.40 / -2.31%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.90
|
16.90
|
5,600
|
|
|