|
Closing price on 6/3/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
31,100 |
| Split-adjusted Price |
5.66 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2016
|
-0.50 / -5.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
5.47
|
18,930
|
|
|
5/17/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
5.78
|
290
|
|
|
5/16/2016
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.36
|
5.72
|
14,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.63
|
5.84
|
1,451
|
|
|
5/12/2016
|
+0.40 / +4.35%
|
10.10
|
10.10
|
9.40
|
9.60
|
9.63
|
5.84
|
46,826
|
|
|
5/11/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.09
|
5.60
|
42,153
|
|
|
5/10/2016
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.77
|
5.35
|
10,100
|
|
|
5/9/2016
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.93
|
5.41
|
15,934
|
|
|
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
|
|
|