|
Closing price on 8/4/2016
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
52,366 |
| Split-adjusted Price |
5.11 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.06
|
5.60
|
65,100
|
|
|
7/12/2016
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
5.60
|
59,200
|
|
|
7/11/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
5.47
|
27,100
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
5.47
|
94,110
|
|
|
7/7/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.08
|
5.47
|
39,100
|
|
|
7/6/2016
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.11
|
5.47
|
86,700
|
|
|
7/5/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.44
|
5.72
|
70,640
|
|
|
7/4/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.47
|
5.72
|
44,286
|
|
|
7/1/2016
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.38
|
5.66
|
30,100
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.47
|
13,830
|
|
|
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
|
|
|