|
Closing price on 5/20/2015
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
296,900 |
| Split-adjusted Price |
3.00 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.77
|
3.00
|
296,900
|
|
|
5/19/2015
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.52
|
2.85
|
148,640
|
|
|
5/18/2015
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.66
|
2.75
|
398,790
|
|
|
5/15/2015
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
2.95
|
225,170
|
|
|
5/14/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.99
|
3.00
|
136,660
|
|
|
5/13/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.00
|
54,670
|
|
|
5/12/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.96
|
3.00
|
157,130
|
|
|
5/11/2015
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.03
|
2.95
|
173,110
|
|
|
5/8/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
3.10
|
191,800
|
|
|
5/7/2015
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.05
|
3.10
|
346,030
|
|
|
5/6/2015
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.87
|
2.90
|
245,400
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
3.00
|
132,760
|
|
|
5/4/2015
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.10
|
3.00
|
813,760
|
|
|
4/27/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
3.15
|
176,660
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
3.20
|
117,390
|
|
|
4/23/2015
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.48
|
3.20
|
103,810
|
|
|
4/22/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
3.30
|
147,020
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.25
|
204,920
|
|
|
4/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
3.25
|
174,280
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
3.30
|
190,140
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
3.30
|
102,540
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
3.30
|
120,900
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
3.30
|
173,200
|
|
|
4/13/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
3.30
|
198,570
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.69
|
3.35
|
144,080
|
|
|
4/9/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
3.35
|
156,120
|
|
|
4/8/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
3.30
|
200,400
|
|
|
4/7/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
3.30
|
282,210
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
3.35
|
143,240
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
3.35
|
133,410
|
|
|