TLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 4.64 | -0.01 | -0.22% | 4.69 | 4.76 | 4.5508 | 24,075 |
Mar 26 2024 | 4.65 | -0.01 | -0.11% | 4.66 | 4.6797 | 4.62 | 4,686 |
Mar 25 2024 | 4.655 | 0.10 | 2.08% | 4.81 | 4.82 | 4.43 | 15,082 |
Mar 22 2024 | 4.56 | 0.08 | 1.79% | 4.46 | 4.56 | 4.4297 | 4,277 |
Mar 21 2024 | 4.48 | 0.07 | 1.59% | 4.41 | 4.4988 | 4.40 | 4,970 |
Mar 20 2024 | 4.41 | -0.03 | -0.68% | 4.54 | 4.54 | 4.39 | 870 |
Mar 19 2024 | 4.44 | 0.03 | 0.68% | 4.41 | 4.63 | 4.40 | 2,193 |
Mar 18 2024 | 4.41 | -0.14 | -3.08% | 4.75 | 4.75 | 4.41 | 3,419 |
Mar 15 2024 | 4.55 | 0.11 | 2.48% | 4.45 | 4.55 | 4.44 | 4,553 |
Mar 14 2024 | 4.44 | 0.04 | 0.91% | 4.40 | 4.44 | 4.40 | 1,059 |
Mar 13 2024 | 4.40 | 0.00 | 0.00% | 4.39 | 4.40 | 4.39 | 606 |
Mar 12 2024 | 4.40 | -0.07 | -1.57% | 4.39 | 4.5912 | 4.39 | 565 |
Mar 11 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 105 |
Mar 08 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 250 |
Mar 07 2024 | 4.47 | -0.01 | -0.22% | 4.48 | 4.48 | 4.4315 | 327 |
Mar 06 2024 | 4.48 | 0.00 | 0.11% | 4.48 | 4.48 | 4.48 | 363 |
Mar 05 2024 | 4.4751 | 0.04 | 1.01% | 4.42 | 4.4751 | 4.42 | 557 |
Mar 04 2024 | 4.4303 | -0.12 | -2.63% | 4.58 | 4.58 | 4.42 | 1,378 |
Mar 01 2024 | 4.5499 | 0.00 | 0.00% | 4.55 | 4.55 | 4.54 | 191 |
Feb 29 2024 | 4.5499 | -0.06 | -1.30% | 4.55 | 4.55 | 4.52 | 475 |
Feb 28 2024 | 4.61 | 0.00 | 0.00% | 4.42 | 4.61 | 4.42 | 52 |
Feb 27 2024 | 4.61 | 0.11 | 2.44% | 4.48 | 4.61 | 4.39 | 8,262 |
Feb 26 2024 | 4.50 | -0.03 | -0.66% | 4.39 | 4.50 | 4.39 | 379 |
Feb 23 2024 | 4.53 | 0.00 | 0.00% | 4.59 | 4.59 | 4.53 | 39 |
Feb 22 2024 | 4.53 | 0.00 | -0.05% | 4.53 | 4.53 | 4.418 | 2,480 |
Feb 21 2024 | 4.5323 | 0.13 | 3.01% | 4.40 | 4.5323 | 4.40 | 2,977 |
Feb 20 2024 | 4.40 | -0.04 | -0.90% | 4.39 | 4.52 | 4.39 | 2,394 |
Feb 16 2024 | 4.44 | 0.07 | 1.60% | 4.37 | 4.44 | 4.37 | 539 |
Feb 15 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.45 | 4.37 | 219 |
Feb 14 2024 | 4.45 | 0.09 | 2.06% | 4.36 | 4.45 | 4.36 | 176 |
Feb 13 2024 | 4.3601 | 0.00 | 0.00% | 4.3825 | 4.3825 | 4.3601 | 645 |
Feb 12 2024 | 4.36 | -0.10 | -2.24% | 4.45 | 4.48 | 4.36 | 1,472 |
Feb 09 2024 | 4.46 | -0.02 | -0.45% | 4.48 | 4.48 | 4.40 | 999 |
Feb 08 2024 | 4.48 | 0.00 | 0.05% | 4.41 | 4.48 | 4.41 | 1,067 |
Feb 07 2024 | 4.4776 | -0.02 | -0.50% | 4.37 | 4.4999 | 4.37 | 9,305 |
Feb 06 2024 | 4.50 | 0.05 | 1.12% | 4.3848 | 4.70 | 4.3848 | 3,317 |
Feb 05 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 841 |
Feb 02 2024 | 4.45 | 0.10 | 2.30% | 4.34 | 4.45 | 4.34 | 764 |
Feb 01 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.42 | 4.35 | 65 |
Jan 31 2024 | 4.35 | -0.07 | -1.58% | 4.42 | 4.42 | 4.35 | 1,062 |
Jan 30 2024 | 4.42 | -0.02 | -0.45% | 4.395 | 4.42 | 4.32 | 3,733 |
Jan 29 2024 | 4.44 | 0.05 | 1.14% | 4.44 | 4.44 | 4.44 | 240 |
Jan 26 2024 | 4.39 | -0.07 | -1.46% | 4.46 | 4.46 | 4.39 | 551 |
Jan 25 2024 | 4.455 | 0.13 | 2.89% | 4.39 | 4.50 | 4.39 | 871 |
Jan 24 2024 | 4.33 | -0.19 | -4.20% | 4.47 | 4.47 | 4.33 | 1,546 |
Jan 23 2024 | 4.52 | -0.10 | -2.16% | 4.62 | 4.628 | 4.34 | 8,341 |
Jan 22 2024 | 4.62 | -0.04 | -0.86% | 4.63 | 4.67 | 4.62 | 2,420 |
Jan 19 2024 | 4.66 | -0.10 | -2.10% | 4.66 | 4.68 | 4.6372 | 2,895 |
Jan 18 2024 | 4.76 | -0.06 | -1.24% | 4.75 | 4.76 | 4.63 | 8,051 |
Jan 17 2024 | 4.8199 | 0.02 | 0.39% | 4.65 | 4.8199 | 4.65 | 1,902 |
Jan 16 2024 | 4.801 | 0.00 | 0.02% | 4.82 | 4.82 | 4.5212 | 1,549 |
Jan 12 2024 | 4.80 | -0.02 | -0.41% | 4.82 | 4.82 | 4.75 | 1,114 |
Jan 11 2024 | 4.8199 | 0.00 | 0.06% | 4.83 | 4.83 | 4.71 | 1,720 |
Jan 10 2024 | 4.8172 | 0.17 | 3.60% | 4.81 | 4.83 | 4.6648 | 1,661 |
Jan 09 2024 | 4.65 | -0.20 | -4.12% | 4.81 | 4.8101 | 4.59 | 9,501 |
Jan 08 2024 | 4.85 | -0.04 | -0.82% | 4.90 | 4.90 | 4.84 | 7,454 |
Jan 05 2024 | 4.89 | 0.06 | 1.24% | 4.83 | 4.89 | 4.83 | 7,533 |
Jan 04 2024 | 4.83 | -0.02 | -0.41% | 4.90 | 4.90 | 4.79 | 13,565 |
Jan 03 2024 | 4.8499 | 0.16 | 3.37% | 4.78 | 4.90 | 4.60 | 11,996 |
Jan 02 2024 | 4.6916 | 0.43 | 10.13% | 4.40 | 4.98 | 4.27 | 20,864 |
Dec 29 2023 | 4.26 | -0.13 | -2.96% | 4.40 | 4.40 | 4.26 | 2,074 |