|
Closing price on 8/24/2016
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
11,000 |
| Split-adjusted Price |
5.17 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
5.17
|
11,000
|
|
|
8/23/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.41
|
5.17
|
21,300
|
|
|
8/22/2016
|
+0.10 / +1.16%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.90
|
5.29
|
200
|
|
|
8/19/2016
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
5.23
|
28,900
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
5.11
|
18,600
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.46
|
5.11
|
25,400
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.34
|
5.11
|
2,600
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.11
|
30,500
|
|
|
8/12/2016
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.43
|
5.11
|
4,000
|
|
|
8/11/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
5.17
|
12,200
|
|
|
8/10/2016
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.22
|
5.11
|
5,720
|
|
|
8/9/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
4.99
|
40,700
|
|
|
8/8/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
4.99
|
14,200
|
|
|
8/5/2016
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.34
|
4.99
|
7,400
|
|
|
8/4/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
5.11
|
52,366
|
|
|
8/3/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.55
|
5.17
|
29,700
|
|
|
8/2/2016
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.57
|
5.17
|
45,500
|
|
|
8/1/2016
|
-0.50 / -5.43%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.78
|
5.29
|
37,290
|
|
|
7/29/2016
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.22
|
5.47
|
44,400
|
|
|
7/28/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.41
|
20,624
|
|
|
7/27/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
5.41
|
22,524
|
|
|
7/26/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
5.47
|
32,341
|
|
|
7/25/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
5.47
|
23,700
|
|
|
7/22/2016
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.11
|
5.60
|
5,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
5.53
|
15,073
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
5.53
|
24,843
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
5.53
|
10,862
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.12
|
5.53
|
39,100
|
|
|
7/15/2016
|
+0.10 / +1.11%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.12
|
5.53
|
51,116
|
|
|
7/14/2016
|
-0.20 / -2.17%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.03
|
5.47
|
15,900
|
|
|