|
Closing price on 10/12/2015
|
|
| Open |
4.70 |
| High |
5.00 |
| Low |
4.70 |
| Volume |
377,380 |
| Split-adjusted Price |
2.45 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2015
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.87
|
2.45
|
377,380
|
|
|
10/9/2015
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
2.35
|
313,750
|
|
|
10/8/2015
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.69
|
2.30
|
145,100
|
|
|
10/7/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.35
|
241,210
|
|
|
10/6/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
2.35
|
223,040
|
|
|
10/5/2015
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.47
|
2.30
|
102,010
|
|
|
10/2/2015
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
2.25
|
165,870
|
|
|
10/1/2015
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.64
|
2.30
|
167,290
|
|
|
9/30/2015
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.67
|
2.35
|
48,380
|
|
|
9/29/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
2.40
|
163,930
|
|
|
9/28/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
2.40
|
12,720
|
|
|
9/25/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.71
|
2.40
|
106,200
|
|
|
9/24/2015
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
2.40
|
46,130
|
|
|
9/23/2015
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.76
|
2.45
|
233,440
|
|
|
9/22/2015
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
2.45
|
318,000
|
|
|
9/21/2015
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.75
|
2.40
|
263,770
|
|
|
9/18/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.83
|
2.45
|
84,970
|
|
|
9/17/2015
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.84
|
2.45
|
230,360
|
|
|
9/16/2015
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
2.40
|
100,800
|
|
|
9/15/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.77
|
2.35
|
154,640
|
|
|
9/14/2015
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.77
|
2.35
|
98,360
|
|
|
9/11/2015
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.88
|
2.40
|
127,120
|
|
|
9/10/2015
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
2.45
|
150,090
|
|
|
9/9/2015
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
2.40
|
176,860
|
|
|
9/8/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
2.45
|
116,270
|
|
|
9/7/2015
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
2.45
|
24,290
|
|
|
9/4/2015
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.82
|
2.50
|
442,730
|
|
|
9/3/2015
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
2.40
|
159,650
|
|
|
9/1/2015
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
2.45
|
154,540
|
|
|
8/31/2015
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
2.40
|
163,610
|
|
|