|
Closing price on 5/30/2025
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
1,400 |
| Split-adjusted Price |
6.00 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.11
|
6.00
|
1,400
|
|
|
5/29/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
5/28/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
5/27/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
5/26/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
5/23/2025
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.95
|
6.10
|
200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
5/21/2025
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/19/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
5/16/2025
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
6.00
|
3,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/13/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/12/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,100
|
|
|
5/9/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
5/6/2025
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
6.00
|
2,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
6.10
|
1,200
|
|
|
4/28/2025
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
2,500
|
|
|
4/25/2025
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|
4/24/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
4/23/2025
|
+0.40 / +7.02%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.70
|
6.00
|
700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
4/18/2025
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
200
|
|
|
4/17/2025
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
4/16/2025
|
-0.70 / -11.29%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.60
|
5.50
|
1,000
|
|
|