|
Closing price on 1/26/2021
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.00 |
| Volume |
48,000 |
| Split-adjusted Price |
10.38 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-0.10 / -0.89%
|
11.00
|
11.40
|
10.00
|
11.10
|
10.73
|
10.38
|
48,000
|
|
|
1/25/2021
|
+0.10 / +0.90%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.18
|
10.47
|
66,400
|
|
|
1/22/2021
|
+0.10 / +0.92%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.11
|
10.29
|
11,200
|
|
|
1/21/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.91
|
9.82
|
31,500
|
|
|
1/20/2021
|
+0.50 / +4.81%
|
9.20
|
10.90
|
9.20
|
10.90
|
10.50
|
10.19
|
16,900
|
|
|
1/19/2021
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.45
|
9.26
|
23,300
|
|
|
1/18/2021
|
-0.20 / -1.82%
|
10.90
|
11.40
|
10.80
|
10.80
|
10.98
|
10.10
|
28,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.00
|
10.19
|
24,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.19
|
6,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
10.90
|
10.94
|
10.19
|
14,100
|
|
|
1/12/2021
|
+0.80 / +7.84%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.94
|
10.29
|
44,300
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.54
|
3,800
|
|
|
1/8/2021
|
+1.30 / +14.29%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.23
|
9.72
|
4,100
|
|
|
1/7/2021
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.07
|
8.88
|
5,100
|
|
|
1/6/2021
|
+0.10 / +1.04%
|
8.50
|
10.60
|
8.50
|
9.70
|
9.15
|
9.07
|
16,500
|
|
|
1/5/2021
|
+0.60 / +5.88%
|
9.00
|
10.80
|
9.00
|
10.80
|
9.65
|
10.10
|
7,300
|
|
|
1/4/2021
|
+1.20 / +12.00%
|
9.00
|
11.20
|
8.90
|
11.20
|
10.16
|
10.47
|
24,700
|
|
|
12/31/2020
|
+1.00 / +10.00%
|
9.60
|
11.40
|
8.60
|
11.00
|
9.96
|
10.29
|
11,100
|
|
|
12/30/2020
|
-0.80 / -7.34%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.99
|
9.44
|
800
|
|
|
12/29/2020
|
-1.00 / -8.00%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.93
|
10.75
|
28,800
|
|
|
12/28/2020
|
+1.20 / +10.62%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.69
|
21,400
|
|
|
12/25/2020
|
-0.50 / -4.55%
|
10.80
|
12.00
|
10.00
|
10.50
|
11.29
|
9.82
|
10,000
|
|
|
12/24/2020
|
+1.30 / +13.40%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
3,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.71
|
9.07
|
10,100
|
|
|
12/22/2020
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.50
|
10.30
|
10.03
|
9.34
|
10,100
|
|
|
12/21/2020
|
-0.50 / -4.95%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.03
|
8.71
|
14,700
|
|
|
12/18/2020
|
+0.20 / +2.04%
|
8.80
|
11.20
|
8.80
|
10.00
|
10.07
|
9.07
|
30,500
|
|
|
12/17/2020
|
-1.50 / -13.27%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.89
|
2,000
|
|
|
12/16/2020
|
-1.20 / -10.00%
|
11.50
|
11.50
|
10.70
|
10.80
|
11.30
|
9.80
|
18,000
|
|
|
12/15/2020
|
-0.70 / -6.09%
|
11.90
|
12.50
|
10.80
|
10.80
|
12.00
|
9.80
|
5,100
|
|
|