Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 5.18 | 0.03 | 0.58% | 5.19 | 5.21 | 5.15 | 3,189,078 |
| Jun 24 2024 | 5.15 | -0.04 | -0.77% | 5.20 | 5.21 | 5.12 | 3,851,395 |
| Jun 21 2024 | 5.19 | -0.02 | -0.38% | 5.24 | 5.50 | 5.00 | 8,806,083 |
| Jun 20 2024 | 5.21 | 0.03 | 0.58% | 5.15 | 5.22 | 5.15 | 4,636,751 |
| Jun 19 2024 | 5.18 | -0.04 | -0.67% | 5.21 | 5.235 | 5.175 | 3,408,857 |
| Jun 18 2024 | 5.215 | 0.01 | 0.29% | 5.24 | 5.24 | 5.19 | 4,972,683 |
| Jun 17 2024 | 5.20 | 0.02 | 0.39% | 5.19 | 5.23 | 5.18 | 2,696,165 |
| Jun 14 2024 | 5.18 | 0.06 | 1.17% | 5.20 | 5.20 | 5.14 | 2,302,963 |
| Jun 13 2024 | 5.12 | 0.05 | 0.99% | 5.10 | 5.14 | 5.08 | 3,120,759 |
| Jun 12 2024 | 5.07 | -0.08 | -1.55% | 5.17 | 5.17 | 5.05 | 3,015,331 |
| Jun 11 2024 | 5.15 | -0.04 | -0.77% | 5.14 | 5.22 | 5.12 | 4,300,946 |
| Jun 07 2024 | 5.19 | 0.02 | 0.39% | 5.18 | 5.20 | 5.14 | 3,596,375 |
| Jun 06 2024 | 5.17 | 0.12 | 2.27% | 5.13 | 5.18 | 5.11 | 4,539,505 |
| Jun 05 2024 | 5.055 | 0.07 | 1.51% | 4.98 | 5.07 | 4.97 | 3,851,789 |
| Jun 04 2024 | 4.98 | 0.06 | 1.22% | 4.96 | 5.04 | 4.95 | 4,217,277 |
| Jun 03 2024 | 4.92 | 0.04 | 0.82% | 4.90 | 4.94 | 4.88 | 3,644,705 |
| May 31 2024 | 4.88 | 0.01 | 0.21% | 4.94 | 4.94 | 4.86 | 8,254,873 |
| May 30 2024 | 4.87 | 0.00 | 0.00% | 4.84 | 4.92 | 4.83 | 4,064,988 |
| May 29 2024 | 4.87 | -0.11 | -2.21% | 4.89 | 4.945 | 4.845 | 4,841,762 |
| May 28 2024 | 4.98 | -0.02 | -0.40% | 5.02 | 5.03 | 4.96 | 3,238,442 |
| May 27 2024 | 5.00 | 0.02 | 0.40% | 5.00 | 5.01 | 4.96 | 7,217,403 |
| May 24 2024 | 4.98 | -0.12 | -2.35% | 5.06 | 5.07 | 4.95 | 2,824,808 |
| May 23 2024 | 5.10 | 0.02 | 0.39% | 5.09 | 5.13 | 5.06 | 2,775,541 |
| May 22 2024 | 5.08 | -0.03 | -0.59% | 5.11 | 5.14 | 5.06 | 3,272,582 |
| May 21 2024 | 5.11 | -0.09 | -1.64% | 5.16 | 5.205 | 5.11 | 5,299,629 |
| May 20 2024 | 5.195 | 0.03 | 0.48% | 5.17 | 5.23 | 5.16 | 5,551,551 |
| May 17 2024 | 5.17 | -0.03 | -0.58% | 5.21 | 5.21 | 4.71 | 4,293,472 |
| May 16 2024 | 5.20 | 0.06 | 1.17% | 5.20 | 5.23 | 5.17 | 3,821,090 |
| May 15 2024 | 5.14 | 0.00 | 0.10% | 5.14 | 5.15 | 5.11 | 1,477,618 |
| May 14 2024 | 5.135 | 0.01 | 0.29% | 5.11 | 5.16 | 5.11 | 2,532,486 |
| May 13 2024 | 5.12 | 0.03 | 0.59% | 5.08 | 5.13 | 5.07 | 2,247,629 |
| May 10 2024 | 5.09 | 0.06 | 1.29% | 5.02 | 5.10 | 5.01 | 2,293,771 |
| May 09 2024 | 5.025 | 0.02 | 0.30% | 5.04 | 5.05 | 5.01 | 2,064,834 |
| May 08 2024 | 5.01 | 0.00 | 0.00% | 5.04 | 5.05 | 5.00 | 2,278,583 |
| May 07 2024 | 5.01 | 0.06 | 1.31% | 4.98 | 5.03 | 4.94 | 3,464,230 |
| May 06 2024 | 4.945 | 0.06 | 1.12% | 4.94 | 4.96 | 4.90 | 2,306,180 |
| May 03 2024 | 4.89 | 0.06 | 1.24% | 4.85 | 4.90 | 4.83 | 2,083,840 |
| May 02 2024 | 4.83 | -0.03 | -0.62% | 4.87 | 4.87 | 4.81 | 2,107,958 |
| May 01 2024 | 4.86 | -0.01 | -0.21% | 4.82 | 4.88 | 4.81 | 1,897,295 |
| Apr 30 2024 | 4.87 | 0.00 | 0.10% | 4.86 | 4.88 | 4.85 | 3,011,732 |
| Apr 29 2024 | 4.865 | 0.00 | 0.00% | 4.91 | 4.91 | 4.85 | 2,376,349 |
| Apr 26 2024 | 4.865 | -0.03 | -0.61% | 4.85 | 4.89 | 4.81 | 2,845,293 |
| Apr 24 2024 | 4.895 | -0.02 | -0.41% | 4.96 | 5.01 | 4.89 | 2,322,970 |
| Apr 23 2024 | 4.915 | -0.05 | -0.91% | 4.98 | 4.98 | 4.91 | 1,988,708 |
| Apr 22 2024 | 4.96 | 0.01 | 0.30% | 5.01 | 5.02 | 4.955 | 2,436,234 |
| Apr 19 2024 | 4.945 | 0.02 | 0.30% | 4.87 | 5.25 | 4.41 | 4,104,796 |
| Apr 18 2024 | 4.93 | -0.07 | -1.40% | 4.98 | 4.98 | 4.92 | 2,021,942 |
| Apr 17 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 4.93 | 2,461,722 |
| Apr 16 2024 | 4.96 | -0.09 | -1.78% | 4.96 | 4.98 | 4.90 | 7,675,967 |
| Apr 15 2024 | 5.05 | -0.01 | -0.20% | 5.03 | 5.07 | 5.01 | 2,595,486 |
| Apr 12 2024 | 5.06 | -0.02 | -0.39% | 5.03 | 5.09 | 5.02 | 3,030,506 |
| Apr 11 2024 | 5.08 | 0.00 | 0.00% | 5.03 | 5.08 | 4.985 | 2,675,248 |
| Apr 10 2024 | 5.08 | -0.10 | -1.93% | 5.22 | 5.26 | 5.08 | 3,647,621 |
| Apr 09 2024 | 5.18 | 0.04 | 0.78% | 5.13 | 5.23 | 5.12 | 2,765,424 |
| Apr 08 2024 | 5.14 | 0.01 | 0.19% | 5.18 | 5.18 | 5.135 | 1,515,280 |
| Apr 05 2024 | 5.13 | 0.05 | 0.98% | 5.06 | 5.14 | 5.02 | 3,635,201 |
| Apr 04 2024 | 5.08 | 0.00 | 0.00% | 5.09 | 5.11 | 5.08 | 1,880,109 |
| Apr 03 2024 | 5.08 | -0.06 | -1.17% | 5.09 | 5.11 | 5.05 | 3,714,826 |
| Apr 02 2024 | 5.14 | 0.02 | 0.39% | 5.12 | 5.165 | 5.11 | 2,867,764 |
| Mar 28 2024 | 5.12 | -0.04 | -0.78% | 5.19 | 5.19 | 5.10 | 4,327,063 |
