|
Closing price on 5/6/2016
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
60,162 |
| Split-adjusted Price |
5.47 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
9.00
|
8.96
|
5.47
|
60,162
|
|
|
5/5/2016
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.98
|
5.47
|
20,000
|
|
|
5/4/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.09
|
5.66
|
16,784
|
|
|
4/29/2016
|
+0.20 / +2.22%
|
8.90
|
9.70
|
8.90
|
9.20
|
9.06
|
5.60
|
67,450
|
|
|
4/28/2016
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
5.47
|
35,042
|
|
|
4/27/2016
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.10
|
5.41
|
48,200
|
|
|
4/26/2016
|
-0.50 / -5.15%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.36
|
5.60
|
44,500
|
|
|
4/25/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.54
|
5.90
|
35,400
|
|
|
4/22/2016
|
-0.20 / -2.00%
|
10.00
|
10.20
|
8.70
|
9.80
|
9.55
|
5.96
|
100,900
|
|
|
4/21/2016
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.98
|
6.08
|
103,106
|
|
|
4/20/2016
|
-0.40 / -3.92%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.90
|
5.96
|
112,530
|
|
|
4/19/2016
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.29
|
6.20
|
79,610
|
|
|
4/15/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.71
|
6.51
|
63,500
|
|
|
4/14/2016
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.82
|
6.57
|
48,300
|
|
|
4/13/2016
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.93
|
6.63
|
101,500
|
|
|
4/12/2016
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.00
|
11.10
|
11.14
|
6.75
|
81,032
|
|
|
4/11/2016
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.95
|
6.75
|
98,470
|
|
|
4/8/2016
|
-0.10 / -0.91%
|
10.80
|
11.20
|
10.60
|
10.90
|
11.00
|
6.63
|
102,402
|
|
|
4/7/2016
|
-0.20 / -1.79%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.89
|
6.69
|
36,730
|
|
|
4/6/2016
|
+0.10 / +0.90%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.22
|
6.81
|
43,400
|
|
|
4/5/2016
|
+0.30 / +2.78%
|
10.60
|
11.40
|
10.60
|
11.10
|
11.06
|
6.75
|
57,803
|
|
|
4/4/2016
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.40
|
10.80
|
10.58
|
6.57
|
71,300
|
|
|
4/1/2016
|
-0.60 / -5.45%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.61
|
6.33
|
179,300
|
|
|
3/31/2016
|
-0.80 / -6.78%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.37
|
6.69
|
147,653
|
|
|
3/30/2016
|
-0.50 / -4.07%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.17
|
7.18
|
187,080
|
|
|
3/29/2016
|
+0.20 / +1.65%
|
11.90
|
13.00
|
11.90
|
12.30
|
12.46
|
7.48
|
289,181
|
|
|
3/28/2016
|
-0.30 / -2.42%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
7.36
|
117,600
|
|
|
3/25/2016
|
-0.50 / -3.97%
|
12.60
|
13.50
|
11.80
|
12.10
|
12.40
|
7.36
|
137,385
|
|
|
3/24/2016
|
+1.30 / +11.50%
|
11.30
|
12.80
|
11.30
|
12.60
|
12.74
|
7.66
|
534,488
|
|
|
3/23/2016
|
+0.90 / +8.65%
|
10.30
|
11.40
|
10.30
|
11.30
|
11.19
|
6.87
|
261,384
|
|
|