TLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	99.38	99.46	99.08	99.24	99.24	0.13%	906,339
Jan 16, 2025	98.65	99.39	98.35	99.11	99.11	0.37%	3,590,836
Jan 15, 2025	98.78	99.04	98.49	98.74	98.74	1.53%	1,455,194
Jan 14, 2025	97.25	97.39	96.95	97.25	97.25	-0.15%	849,969
Jan 13, 2025	97.56	97.64	97.13	97.40	97.40	-0.27%	1,631,039
Jan 10, 2025	97.58	98.05	97.47	97.66	97.66	-0.75%	1,152,929
Jan 8, 2025	97.87	98.54	97.78	98.40	98.40	0.13%	676,896
Jan 7, 2025	98.89	99.03	98.14	98.27	98.27	-0.86%	875,632
Jan 6, 2025	99.24	99.43	98.90	99.12	99.12	-0.35%	1,095,804
Jan 3, 2025	99.86	100.04	99.42	99.47	99.47	-0.25%	581,597
Jan 2, 2025	99.98	100.25	99.40	99.72	99.72	0.18%	1,138,854
Dec 31, 2024	100.12	100.27	99.44	99.54	99.54	-0.31%	1,953,597
Dec 30, 2024	99.75	99.93	99.63	99.85	99.85	0.82%	1,689,230
Dec 27, 2024	99.34	99.62	99.00	99.04	99.04	-0.61%	1,024,185
Dec 26, 2024	99.08	99.78	99.04	99.65	99.65	-	1,054,858
Dec 24, 2024	98.99	99.68	98.94	99.65	99.65	0.24%	542,574
Dec 23, 2024	99.97	100.03	99.29	99.41	99.41	-0.63%	1,128,858
Dec 20, 2024	100.27	100.56	100.04	100.04	100.04	0.41%	1,139,938
Dec 19, 2024	99.69	99.97	99.22	99.63	99.63	-0.93%	1,487,472
Dec 18, 2024	101.44	101.77	100.51	100.57	100.57	-1.48%	1,049,036
Dec 17, 2024	102.09	102.47	102.00	102.08	101.71	0.05%	1,046,900
Dec 16, 2024	102.18	102.21	101.71	102.03	101.66	0.11%	956,501
Dec 13, 2024	102.47	102.51	101.81	101.92	101.55	-0.80%	972,804
Dec 12, 2024	103.25	103.35	102.67	102.74	102.37	-0.87%	1,971,528
Dec 11, 2024	104.45	104.65	103.58	103.64	103.26	-0.72%	2,175,390
Dec 10, 2024	104.30	104.54	104.21	104.39	104.01	-0.41%	793,503
Dec 9, 2024	105.19	105.22	104.72	104.82	104.44	-0.65%	546,835
Dec 6, 2024	105.75	105.86	105.14	105.51	105.13	0.28%	1,210,651
Dec 5, 2024	104.68	105.31	104.66	105.22	104.84	0.15%	548,570
Dec 4, 2024	103.80	105.16	103.76	105.06	104.68	0.82%	969,353
Dec 3, 2024	104.99	105.07	104.17	104.21	103.83	-0.67%	828,705
Dec 2, 2024	104.58	105.15	104.17	104.91	104.53	-0.12%	1,814,751
Nov 29, 2024	104.96	105.15	104.76	105.04	104.31	0.68%	464,363
Nov 27, 2024	104.37	104.64	104.02	104.33	103.61	0.63%	904,088
Nov 26, 2024	103.57	103.74	103.22	103.68	102.96	-0.30%	723,517
Nov 25, 2024	103.55	104.06	103.41	103.99	103.27	1.96%	704,568
Nov 22, 2024	102.18	102.28	101.84	101.99	101.28	0.05%	516,204
Nov 21, 2024	102.13	102.48	101.72	101.94	101.24	-0.13%	648,851
Nov 20, 2024	101.87	102.44	101.82	102.07	101.36	-0.25%	1,055,360
Nov 19, 2024	102.46	102.64	102.24	102.33	101.62	0.40%	450,852
Nov 18, 2024	101.38	102.16	101.18	101.92	101.22	0.22%	651,525
Nov 15, 2024	101.41	102.20	101.04	101.70	101.00	-0.16%	838,519
Nov 14, 2024	102.07	102.48	101.76	101.86	101.16	0.33%	651,208
Nov 13, 2024	102.74	102.75	101.30	101.53	100.83	-0.38%	729,459
Nov 12, 2024	102.59	103.00	101.75	101.92	101.22	-1.29%	988,079
Nov 11, 2024	103.33	103.40	102.88	103.25	102.54	-0.31%	382,921
Nov 8, 2024	103.21	103.80	103.15	103.57	102.85	0.90%	752,158
Nov 7, 2024	102.03	102.95	101.94	102.65	101.94	1.04%	1,483,515
Nov 6, 2024	101.02	102.00	100.94	101.59	100.89	-1.91%	999,577
Nov 5, 2024	103.04	103.76	102.60	103.57	102.85	0.34%	589,761
Nov 4, 2024	103.36	103.61	102.77	103.22	102.51	1.34%	1,103,257
Nov 1, 2024	103.33	103.58	101.86	101.86	101.16	-1.68%	1,121,394
Oct 31, 2024	103.22	103.89	102.90	103.60	102.51	0.17%	740,533
Oct 30, 2024	104.01	104.42	103.35	103.42	102.33	0.12%	543,882
Oct 29, 2024	102.56	103.33	102.38	103.30	102.21	0.05%	763,096
Oct 28, 2024	103.70	103.70	102.90	103.25	102.16	-0.35%	622,578
Oct 25, 2024	104.41	104.46	103.51	103.61	102.52	-0.45%	973,287
Oct 24, 2024	103.70	104.38	103.45	104.08	102.98	0.49%	528,819
Oct 23, 2024	103.41	103.84	103.26	103.57	102.48	-0.32%	2,350,606
Oct 22, 2024	104.25	104.32	103.71	103.90	102.81	-0.04%	2,196,501
Oct 21, 2024	104.61	104.69	103.92	103.94	102.85	-1.41%	466,885
Oct 18, 2024	105.58	105.72	105.40	105.43	104.32	0.13%	416,623
Oct 17, 2024	105.69	105.78	105.17	105.29	104.18	-1.15%	500,719
Oct 16, 2024	106.66	106.87	106.41	106.52	105.40	0.23%	733,372
Oct 15, 2024	105.91	106.34	105.84	106.28	105.16	1.04%	511,584
Oct 14, 2024	104.62	105.25	104.59	105.19	104.08	-0.14%	308,085
Oct 11, 2024	105.09	105.59	105.04	105.34	104.23	-0.15%	570,870
Oct 10, 2024	105.34	105.58	104.98	105.50	104.39	-0.24%	566,139
Oct 9, 2024	106.00	106.18	105.57	105.75	104.64	-0.56%	369,515
Oct 8, 2024	105.85	106.36	105.78	106.35	105.23	0.11%	488,329
Oct 7, 2024	106.30	106.57	106.17	106.23	105.11	-0.59%	921,551
Oct 4, 2024	106.81	107.21	106.73	106.86	105.74	-1.16%	1,432,561
Oct 3, 2024	108.61	108.74	108.11	108.11	106.97	-0.76%	558,895
Oct 2, 2024	108.54	108.97	108.33	108.94	107.79	-0.59%	434,094
Oct 1, 2024	109.81	110.30	109.50	109.59	108.44	0.24%	1,221,188
Sep 30, 2024	109.73	109.88	109.11	109.33	107.83	-0.37%	410,385
Sep 27, 2024	109.59	109.93	109.37	109.74	108.23	0.75%	821,934
Sep 26, 2024	109.19	109.32	108.61	108.92	107.42	-0.10%	478,453
Sep 25, 2024	109.34	109.39	109.00	109.03	107.53	-0.63%	676,623
Sep 24, 2024	109.05	109.93	108.93	109.72	108.21	-0.01%	1,198,627
Sep 23, 2024	109.45	110.00	109.02	109.73	108.22	-0.15%	601,514
Sep 20, 2024	109.76	110.11	109.55	109.90	108.39	-0.06%	551,579
Sep 19, 2024	109.59	109.98	109.44	109.97	108.46	-0.18%	842,851
Sep 18, 2024	110.69	111.18	110.13	110.17	108.66	-0.91%	1,055,835
Sep 17, 2024	111.69	111.83	111.12	111.18	109.65	-0.39%	1,246,874
Sep 16, 2024	111.08	111.67	110.88	111.62	110.09	0.69%	3,887,749
Sep 13, 2024	110.91	111.07	110.56	110.85	109.33	0.27%	1,234,513
Sep 12, 2024	110.75	110.92	110.19	110.55	109.03	-0.35%	548,103
Sep 11, 2024	110.78	111.51	110.67	110.94	109.42	-0.08%	419,079
Sep 10, 2024	110.35	111.19	110.25	111.03	109.50	0.63%	1,342,632
Sep 9, 2024	109.83	110.46	109.60	110.33	108.81	0.27%	536,261
Sep 6, 2024	109.87	110.93	109.50	110.03	108.52	0.16%	781,720
Sep 5, 2024	109.73	109.94	109.19	109.85	108.34	0.40%	700,033
Sep 4, 2024	108.44	109.46	108.40	109.41	107.91	0.96%	579,492
Sep 3, 2024	108.22	108.61	108.07	108.37	106.88	0.88%	620,236
Aug 30, 2024	108.27	108.53	107.31	107.42	105.59	-0.68%	889,587
Aug 29, 2024	108.00	108.25	107.81	108.16	106.31	-0.33%	640,363
Aug 28, 2024	108.67	108.78	108.40	108.52	106.67	-0.11%	548,111
Aug 27, 2024	108.21	108.74	108.13	108.64	106.79	-0.17%	431,423
Aug 26, 2024	109.29	109.29	108.74	108.82	106.96	-0.16%	575,195