|
Closing price on 8/11/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
133,040 |
| Split-adjusted Price |
2.85 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.71
|
2.85
|
133,040
|
|
|
8/10/2015
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.73
|
2.85
|
146,340
|
|
|
8/7/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.90
|
130,610
|
|
|
8/6/2015
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.81
|
2.95
|
562,710
|
|
|
8/5/2015
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.64
|
2.85
|
318,080
|
|
|
8/4/2015
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.49
|
2.70
|
154,160
|
|
|
8/3/2015
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.47
|
2.70
|
289,240
|
|
|
7/31/2015
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.66
|
2.80
|
117,480
|
|
|
7/30/2015
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.85
|
108,850
|
|
|
7/29/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.72
|
2.90
|
167,080
|
|
|
7/28/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.73
|
2.90
|
151,380
|
|
|
7/27/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
2.90
|
208,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.81
|
2.95
|
135,960
|
|
|
7/23/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.83
|
2.95
|
99,970
|
|
|
7/22/2015
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
2.95
|
380,960
|
|
|
7/21/2015
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.82
|
2.90
|
244,100
|
|
|
7/20/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.95
|
169,230
|
|
|
7/17/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.97
|
2.95
|
55,800
|
|
|
7/16/2015
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
3.00
|
210,650
|
|
|
7/15/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
2.95
|
109,620
|
|
|
7/14/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.00
|
244,710
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
3.05
|
159,220
|
|
|
7/10/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.05
|
184,910
|
|
|
7/9/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
3.05
|
102,710
|
|
|
7/8/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
3.05
|
443,220
|
|
|
7/7/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.10
|
339,610
|
|
|
7/6/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
3.05
|
413,610
|
|
|
7/3/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
3.10
|
459,100
|
|
|
7/2/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
3.05
|
306,980
|
|
|
7/1/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
3.05
|
245,090
|
|
|