|
Closing price on 6/29/2016
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
44,010 |
| Split-adjusted Price |
5.47 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
9.00
|
9.02
|
5.47
|
44,010
|
|
|
6/28/2016
|
-0.10 / -1.10%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.02
|
5.47
|
4,700
|
|
|
6/27/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.95
|
5.53
|
30,721
|
|
|
6/24/2016
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.40
|
9.10
|
8.95
|
5.53
|
107,910
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.37
|
5.72
|
217,100
|
|
|
6/22/2016
|
-0.30 / -3.09%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.44
|
5.72
|
50,350
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.63
|
5.90
|
44,000
|
|
|
6/20/2016
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.69
|
5.90
|
10,000
|
|
|
6/17/2016
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.65
|
5.84
|
34,465
|
|
|
6/16/2016
|
+0.70 / +7.45%
|
9.40
|
10.40
|
9.40
|
10.10
|
9.88
|
6.14
|
131,375
|
|
|
6/15/2016
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.37
|
5.72
|
68,944
|
|
|
6/14/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
5.66
|
97,120
|
|
|
6/13/2016
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
5.53
|
20,600
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.23
|
5.66
|
28,002
|
|
|
6/9/2016
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.24
|
5.66
|
37,465
|
|
|
6/8/2016
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.12
|
5.53
|
39,257
|
|
|
6/7/2016
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
5.41
|
19,167
|
|
|
6/6/2016
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.04
|
5.60
|
20,978
|
|
|
6/3/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.28
|
5.66
|
31,100
|
|
|
6/2/2016
|
+0.30 / +3.33%
|
8.80
|
9.50
|
8.70
|
9.30
|
9.21
|
5.66
|
50,200
|
|
|
6/1/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.85
|
5.47
|
15,800
|
|
|
5/31/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.41
|
9,000
|
|
|
5/30/2016
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.80
|
9.00
|
8.96
|
5.47
|
16,000
|
|
|
5/27/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
5.35
|
15,100
|
|
|
5/26/2016
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
5.41
|
19,800
|
|
|
5/25/2016
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.87
|
5.35
|
14,900
|
|
|
5/24/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
5.47
|
9,100
|
|
|
5/23/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
5.41
|
25,400
|
|
|
5/20/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
5.41
|
35,273
|
|
|
5/19/2016
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
5.53
|
27,800
|
|
|