|
Closing price on 1/24/2018
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
51,400 |
| Split-adjusted Price |
14.23 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.51
|
14.23
|
51,400
|
|
|
1/23/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.48
|
14.14
|
85,380
|
|
|
1/22/2018
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.44
|
14.14
|
70,700
|
|
|
1/19/2018
|
-0.20 / -1.22%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.15
|
13.97
|
19,200
|
|
|
1/18/2018
|
-0.50 / -2.96%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.11
|
14.14
|
20,800
|
|
|
1/17/2018
|
+0.70 / +4.32%
|
16.20
|
17.00
|
15.90
|
16.90
|
16.07
|
14.57
|
126,100
|
|
|
1/16/2018
|
-0.60 / -3.57%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.45
|
13.97
|
68,800
|
|
|
1/15/2018
|
-0.50 / -2.89%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.94
|
14.49
|
65,910
|
|
|
1/12/2018
|
-0.30 / -1.73%
|
18.00
|
18.30
|
16.90
|
17.00
|
17.26
|
14.66
|
130,900
|
|
|
1/11/2018
|
+0.80 / +4.85%
|
16.50
|
18.00
|
16.50
|
17.30
|
17.07
|
14.92
|
200,100
|
|
|
1/10/2018
|
+0.50 / +3.13%
|
15.90
|
17.50
|
15.90
|
16.50
|
16.96
|
14.23
|
173,300
|
|
|
1/9/2018
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.93
|
13.80
|
400
|
|
|
1/8/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.73
|
13.54
|
70,700
|
|
|
1/5/2018
|
-0.60 / -3.73%
|
15.50
|
18.00
|
15.50
|
15.50
|
15.80
|
13.36
|
36,700
|
|
|
1/4/2018
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.12
|
13.88
|
1,100
|
|
|
1/3/2018
|
-1.00 / -5.78%
|
17.60
|
17.60
|
16.30
|
16.30
|
16.63
|
14.05
|
52,600
|
|
|
1/2/2018
|
+0.50 / +2.98%
|
19.30
|
19.30
|
17.00
|
17.30
|
18.88
|
14.92
|
26,700
|
|
|
12/29/2017
|
+2.10 / +13.73%
|
17.30
|
17.40
|
15.40
|
17.40
|
16.81
|
15.00
|
90,000
|
|
|
12/28/2017
|
+0.20 / +1.32%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.19
|
13.19
|
6,100
|
|
|
12/27/2017
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.04
|
13.02
|
822,700
|
|
|
12/26/2017
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.15
|
13.11
|
46,200
|
|
|
12/25/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
13.36
|
8,400
|
|
|
12/22/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.62
|
13.45
|
500
|
|
|
12/21/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.81
|
13.54
|
4,100
|
|
|
12/20/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.74
|
13.62
|
16,100
|
|
|
12/19/2017
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.68
|
13.62
|
31,800
|
|
|
12/18/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.79
|
13.62
|
130,900
|
|
|
12/15/2017
|
-0.50 / -3.09%
|
15.60
|
16.50
|
15.60
|
15.70
|
15.86
|
13.54
|
21,210
|
|
|
12/14/2017
|
+0.60 / +3.85%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.64
|
13.97
|
9,554
|
|
|
12/13/2017
|
-2.40 / -13.33%
|
15.50
|
17.00
|
15.40
|
15.60
|
15.65
|
13.45
|
170,800
|
|
|