|
Closing price on 1/12/2021
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
44,300 |
| Split-adjusted Price |
10.13 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+0.80 / +7.84%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.94
|
10.13
|
44,300
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.39
|
3,800
|
|
|
1/8/2021
|
+1.30 / +14.29%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.23
|
9.58
|
4,100
|
|
|
1/7/2021
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.07
|
8.75
|
5,100
|
|
|
1/6/2021
|
+0.10 / +1.04%
|
8.50
|
10.60
|
8.50
|
9.70
|
9.15
|
8.93
|
16,500
|
|
|
1/5/2021
|
+0.60 / +5.88%
|
9.00
|
10.80
|
9.00
|
10.80
|
9.65
|
9.95
|
7,300
|
|
|
1/4/2021
|
+1.20 / +12.00%
|
9.00
|
11.20
|
8.90
|
11.20
|
10.16
|
10.31
|
24,700
|
|
|
12/31/2020
|
+1.00 / +10.00%
|
9.60
|
11.40
|
8.60
|
11.00
|
9.96
|
10.13
|
11,100
|
|
|
12/30/2020
|
-0.80 / -7.34%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.99
|
9.30
|
800
|
|
|
12/29/2020
|
-1.00 / -8.00%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.93
|
10.59
|
28,800
|
|
|
12/28/2020
|
+1.20 / +10.62%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.51
|
21,400
|
|
|
12/25/2020
|
-0.50 / -4.55%
|
10.80
|
12.00
|
10.00
|
10.50
|
11.29
|
9.67
|
10,000
|
|
|
12/24/2020
|
+1.30 / +13.40%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
3,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.71
|
8.93
|
10,100
|
|
|
12/22/2020
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.50
|
10.30
|
10.03
|
9.20
|
10,100
|
|
|
12/21/2020
|
-0.50 / -4.95%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.03
|
8.58
|
14,700
|
|
|
12/18/2020
|
+0.20 / +2.04%
|
8.80
|
11.20
|
8.80
|
10.00
|
10.07
|
8.93
|
30,500
|
|
|
12/17/2020
|
-1.50 / -13.27%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.75
|
2,000
|
|
|
12/16/2020
|
-1.20 / -10.00%
|
11.50
|
11.50
|
10.70
|
10.80
|
11.30
|
9.65
|
18,000
|
|
|
12/15/2020
|
-0.70 / -6.09%
|
11.90
|
12.50
|
10.80
|
10.80
|
12.00
|
9.65
|
5,100
|
|
|
12/14/2020
|
+1.10 / +10.58%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.27
|
5,000
|
|
|
12/11/2020
|
-0.20 / -1.85%
|
9.20
|
10.60
|
9.20
|
10.60
|
10.39
|
9.47
|
5,900
|
|
|
12/10/2020
|
+1.00 / +10.20%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.65
|
100
|
|
|
12/9/2020
|
+0.20 / +2.08%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.82
|
8.75
|
5,100
|
|
|
12/8/2020
|
+1.00 / +11.76%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.58
|
8.49
|
5,100
|
|
|
12/7/2020
|
-0.80 / -8.60%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.49
|
7.59
|
25,000
|
|
|
12/4/2020
|
+0.70 / +7.53%
|
8.30
|
10.00
|
8.30
|
10.00
|
9.29
|
8.93
|
2,200
|
|
|
12/3/2020
|
-1.20 / -11.43%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.31
|
100
|
|
|
12/2/2020
|
+0.30 / +2.80%
|
11.30
|
11.30
|
9.80
|
11.00
|
10.51
|
9.83
|
38,500
|
|
|
12/1/2020
|
+0.90 / +9.00%
|
11.00
|
11.00
|
9.80
|
10.90
|
10.70
|
9.74
|
15,800
|
|
|