|
Closing price on 9/14/2015
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.70 |
| Volume |
98,360 |
| Split-adjusted Price |
2.35 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/28/2015
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.45
|
130,990
|
|
|
8/27/2015
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
2.45
|
168,130
|
|
|
8/26/2015
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.80
|
2.45
|
256,370
|
|
|
8/25/2015
|
-0.10 / -2.08%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.59
|
2.35
|
421,650
|
|
|
8/24/2015
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.83
|
2.40
|
460,630
|
|
|
8/21/2015
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.03
|
2.55
|
325,240
|
|
|
8/20/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.20
|
5.08
|
2.60
|
300,790
|
|
|
8/19/2015
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.22
|
2.60
|
331,170
|
|
|
8/18/2015
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.25
|
2.65
|
208,860
|
|
|
8/17/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.31
|
2.70
|
311,390
|
|
|
8/14/2015
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.31
|
2.70
|
132,400
|
|
|
8/13/2015
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.46
|
2.70
|
270,530
|
|
|
8/12/2015
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
2.80
|
293,060
|
|
|
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
|
|
|