Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 52.76 | -0.19 | -0.36% | 52.92 | 52.94 | 52.60 | 7,677 |
| May 29 2024 | 52.9494 | -0.63 | -1.18% | 53.0408 | 53.0408 | 52.90 | 38,906 |
| May 28 2024 | 53.5793 | -0.02 | -0.04% | 53.73 | 53.75 | 53.47 | 6,680 |
| May 24 2024 | 53.6028 | 0.22 | 0.42% | 53.55 | 53.69 | 53.54 | 50,669 |
| May 23 2024 | 53.38 | -0.54 | -1.00% | 53.95 | 53.97 | 53.3415 | 19,577 |
| May 22 2024 | 53.9207 | -0.28 | -0.52% | 54.17 | 54.17 | 53.8585 | 5,011 |
| May 21 2024 | 54.2044 | -0.21 | -0.38% | 54.25 | 54.25 | 54.09 | 58,350 |
| May 20 2024 | 54.4135 | -0.06 | -0.12% | 54.20 | 54.49 | 54.20 | 14,607 |
| May 17 2024 | 54.4769 | 0.35 | 0.64% | 54.43 | 54.52 | 54.43 | 7,114 |
| May 16 2024 | 54.1289 | 0.27 | 0.50% | 54.07 | 54.33 | 54.00 | 27,006 |
| May 15 2024 | 53.86 | 0.48 | 0.89% | 53.90 | 53.9168 | 53.80 | 8,001 |
| May 14 2024 | 53.3832 | 0.03 | 0.06% | 53.27 | 53.4597 | 53.22 | 41,014 |
| May 13 2024 | 53.35 | 0.43 | 0.82% | 53.22 | 53.42 | 53.18 | 14,290 |
| May 10 2024 | 52.9168 | 0.18 | 0.34% | 53.07 | 53.13 | 52.84 | 5,354 |
| May 09 2024 | 52.74 | 0.14 | 0.27% | 52.44 | 52.82 | 52.44 | 106,510 |
| May 08 2024 | 52.5962 | -0.04 | -0.08% | 52.41 | 52.64 | 52.40 | 4,805 |
| May 07 2024 | 52.6382 | -0.28 | -0.53% | 52.69 | 52.77 | 52.6319 | 742 |
| May 06 2024 | 52.9181 | -0.06 | -0.11% | 53.03 | 53.03 | 52.88 | 2,258 |
| May 03 2024 | 52.9754 | 0.38 | 0.73% | 52.87 | 52.9754 | 52.66 | 7,347 |
| May 02 2024 | 52.5909 | 1.07 | 2.08% | 52.04 | 52.60 | 51.935 | 15,457 |
| May 01 2024 | 51.5216 | 0.11 | 0.21% | 51.45 | 51.90 | 51.38 | 2,913 |
| Apr 30 2024 | 51.4143 | -0.66 | -1.27% | 51.73 | 51.73 | 51.4143 | 1,018 |
| Apr 29 2024 | 52.0738 | 0.57 | 1.10% | 51.84 | 52.13 | 51.84 | 25,111 |
| Apr 26 2024 | 51.5047 | 0.44 | 0.86% | 51.37 | 51.58 | 51.31 | 18,149 |
| Apr 25 2024 | 51.0664 | 0.18 | 0.35% | 50.55 | 51.09 | 50.55 | 9,427 |
| Apr 24 2024 | 50.886 | 0.10 | 0.19% | 50.94 | 50.95 | 50.75 | 6,306 |
| Apr 23 2024 | 50.7874 | 0.32 | 0.64% | 50.435 | 50.7874 | 50.435 | 2,672 |
| Apr 22 2024 | 50.4649 | 0.40 | 0.79% | 49.96 | 50.5003 | 49.96 | 3,468 |
| Apr 19 2024 | 50.0692 | -0.11 | -0.21% | 50.10 | 50.27 | 50.01 | 3,104 |
| Apr 18 2024 | 50.1746 | 0.20 | 0.40% | 50.32 | 50.35 | 50.10 | 4,493 |
| Apr 17 2024 | 49.9729 | 0.06 | 0.12% | 50.15 | 50.15 | 49.87 | 1,703 |
| Apr 16 2024 | 49.9134 | -0.65 | -1.29% | 50.02 | 50.02 | 49.77 | 2,303 |
| Apr 15 2024 | 50.5641 | -0.28 | -0.54% | 50.99 | 50.99 | 50.50 | 5,456 |
| Apr 12 2024 | 50.8407 | -1.08 | -2.07% | 51.27 | 51.27 | 50.8407 | 3,753 |
| Apr 11 2024 | 51.9176 | 0.21 | 0.40% | 52.01 | 52.01 | 51.68 | 1,786 |
| Apr 10 2024 | 51.71 | -0.60 | -1.15% | 51.61 | 51.71 | 51.49 | 4,433 |
| Apr 09 2024 | 52.3099 | 0.39 | 0.75% | 52.18 | 52.31 | 52.18 | 1,245 |
| Apr 08 2024 | 51.92 | 0.29 | 0.55% | 51.80 | 51.99 | 51.80 | 3,727 |
| Apr 05 2024 | 51.634 | 0.06 | 0.12% | 51.54 | 51.67 | 51.54 | 3,533 |
| Apr 04 2024 | 51.5712 | -0.16 | -0.31% | 52.13 | 52.26 | 51.5712 | 4,600 |
| Apr 03 2024 | 51.7307 | 0.14 | 0.27% | 51.51 | 51.88 | 51.51 | 14,402 |
| Apr 02 2024 | 51.5928 | 0.20 | 0.39% | 51.49 | 51.75 | 51.49 | 4,377 |
| Apr 01 2024 | 51.3939 | 0.06 | 0.12% | 51.43 | 51.645 | 51.36 | 3,880 |
| Mar 28 2024 | 51.3338 | 0.13 | 0.26% | 51.27 | 51.38 | 51.27 | 9,432 |
| Mar 27 2024 | 51.2018 | 0.18 | 0.35% | 51.20 | 51.2018 | 51.03 | 2,094 |
| Mar 26 2024 | 51.0242 | -0.11 | -0.21% | 51.20 | 51.20 | 51.0242 | 5,147 |
| Mar 25 2024 | 51.13 | 0.13 | 0.25% | 50.98 | 51.1997 | 50.98 | 1,518 |
| Mar 22 2024 | 51.00 | -0.40 | -0.77% | 51.05 | 51.17 | 50.9929 | 3,016 |
| Mar 21 2024 | 51.396 | 0.02 | 0.03% | 51.49 | 51.52 | 51.39 | 8,329 |
| Mar 20 2024 | 51.38 | 0.60 | 1.17% | 50.91 | 51.38 | 50.77 | 21,078 |
| Mar 19 2024 | 50.7844 | -0.12 | -0.24% | 50.91 | 50.91 | 50.67 | 2,863 |
| Mar 18 2024 | 50.9068 | 0.03 | 0.06% | 51.09 | 51.14 | 50.8946 | 20,693 |
| Mar 15 2024 | 50.8744 | -0.14 | -0.28% | 50.90 | 51.03 | 50.79 | 4,869 |
| Mar 14 2024 | 51.0176 | -0.18 | -0.35% | 51.22 | 51.22 | 50.88 | 7,587 |
| Mar 13 2024 | 51.1981 | -0.20 | -0.39% | 51.01 | 51.31 | 51.01 | 11,177 |
| Mar 12 2024 | 51.3988 | 0.26 | 0.50% | 51.30 | 51.3988 | 51.26 | 14,604 |
| Mar 11 2024 | 51.1415 | -0.10 | -0.20% | 51.235 | 51.25 | 51.1414 | 6,040 |
| Mar 08 2024 | 51.2434 | 0.00 | 0.01% | 51.30 | 51.46 | 51.24 | 6,846 |
| Mar 07 2024 | 51.24 | 0.14 | 0.28% | 51.07 | 51.31 | 51.07 | 17,148 |
| Mar 06 2024 | 51.0976 | 0.40 | 0.80% | 51.01 | 51.0976 | 51.01 | 5,275 |
| Mar 05 2024 | 50.6928 | -0.27 | -0.53% | 50.78 | 50.93 | 50.61 | 12,257 |
| Mar 04 2024 | 50.963 | -0.02 | -0.03% | 51.02 | 51.05 | 50.96 | 3,416 |
