|
Closing price on 9/26/2019
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
22,900 |
| Split-adjusted Price |
6.59 |
|
|
TL4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.39
|
6.59
|
22,900
|
|
|
9/25/2019
|
-0.20 / -2.27%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.56
|
6.91
|
2,600
|
|
|
9/24/2019
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.51
|
7.07
|
6,000
|
|
|
9/23/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
6.75
|
5,100
|
|
|
9/20/2019
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
6.91
|
4,700
|
|
|
9/19/2019
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.42
|
6.99
|
5,600
|
|
|
9/18/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
6.75
|
6,300
|
|
|
9/17/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.36
|
6.75
|
4,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.83
|
7,900
|
|
|
9/13/2019
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.52
|
6.83
|
1,100
|
|
|
9/12/2019
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.47
|
7.07
|
600
|
|
|
9/11/2019
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.43
|
6.91
|
9,000
|
|
|
9/10/2019
|
-0.10 / -1.16%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.37
|
6.83
|
14,200
|
|
|
9/9/2019
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
6.91
|
9,100
|
|
|
9/6/2019
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.10
|
8.50
|
8.23
|
6.83
|
16,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
6.75
|
13,100
|
|
|
9/4/2019
|
-0.50 / -5.62%
|
8.40
|
9.00
|
8.20
|
8.40
|
8.59
|
6.75
|
33,800
|
|
|
9/3/2019
|
-1.50 / -14.42%
|
9.60
|
9.70
|
8.90
|
8.90
|
9.19
|
7.15
|
47,200
|
|
|
8/30/2019
|
-1.00 / -9.09%
|
10.00
|
10.80
|
10.00
|
10.00
|
10.38
|
8.03
|
44,200
|
|
|
8/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.79
|
8.83
|
43,300
|
|
|
8/28/2019
|
+1.20 / +12.24%
|
10.20
|
11.00
|
9.90
|
11.00
|
10.71
|
8.83
|
26,900
|
|
|
8/27/2019
|
+0.80 / +8.89%
|
9.00
|
9.80
|
8.80
|
9.80
|
9.63
|
7.87
|
110,300
|
|
|
8/26/2019
|
+0.90 / +11.11%
|
7.90
|
9.00
|
7.90
|
9.00
|
8.59
|
7.23
|
139,200
|
|
|
8/23/2019
|
+0.60 / +6.90%
|
8.10
|
9.30
|
8.00
|
9.30
|
8.09
|
7.47
|
59,900
|
|
|
8/22/2019
|
-1.20 / -12.12%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.07
|
6.99
|
9,600
|
|
|
8/21/2019
|
+1.20 / +13.79%
|
8.00
|
9.90
|
8.00
|
9.90
|
8.32
|
7.95
|
11,600
|
|
|
8/20/2019
|
-0.60 / -6.45%
|
8.60
|
10.00
|
8.60
|
8.70
|
8.93
|
6.99
|
5,300
|
|
|
8/19/2019
|
+1.20 / +14.81%
|
7.90
|
9.30
|
7.90
|
9.30
|
8.93
|
7.47
|
36,900
|
|
|
8/16/2019
|
+0.10 / +1.23%
|
7.90
|
8.30
|
7.80
|
8.20
|
8.13
|
6.59
|
6,100
|
|
|
8/15/2019
|
+0.30 / +3.85%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.19
|
6.51
|
21,300
|
|
|