|
Closing price on 10/20/2020
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
5,100 |
| Split-adjusted Price |
8.16 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
8.16
|
5,100
|
|
|
10/19/2020
|
+0.80 / +9.76%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
8.16
|
200
|
|
|
10/16/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
7.35
|
1,600
|
|
|
10/15/2020
|
-0.20 / -2.38%
|
9.00
|
9.10
|
8.10
|
8.20
|
8.48
|
7.44
|
12,100
|
|
|
10/14/2020
|
-0.80 / -8.70%
|
7.60
|
8.90
|
7.50
|
8.40
|
8.09
|
7.62
|
25,400
|
|
|
10/13/2020
|
-0.20 / -2.13%
|
8.20
|
9.40
|
8.10
|
9.20
|
8.39
|
8.34
|
3,200
|
|
|
10/12/2020
|
-1.60 / -14.55%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.53
|
500
|
|
|
10/9/2020
|
+0.10 / +1.10%
|
10.50
|
11.70
|
8.90
|
9.20
|
10.97
|
8.34
|
3,900
|
|
|
10/8/2020
|
+0.10 / +1.11%
|
10.80
|
12.00
|
9.10
|
9.10
|
10.39
|
8.25
|
7,800
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
8.60
|
9.00
|
10.67
|
8.16
|
13,600
|
|
|
10/6/2020
|
-0.30 / -3.23%
|
10.90
|
10.90
|
8.50
|
9.00
|
10.01
|
8.16
|
9,000
|
|
|
10/5/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
8.30
|
9.30
|
9.48
|
8.44
|
3,500
|
|
|
10/2/2020
|
+0.50 / +5.38%
|
10.50
|
10.50
|
8.50
|
9.80
|
9.26
|
8.89
|
2,000
|
|
|
10/1/2020
|
+0.80 / +9.41%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
8.44
|
200
|
|
|
9/30/2020
|
-1.00 / -10.53%
|
8.40
|
10.20
|
8.40
|
8.50
|
8.58
|
7.71
|
19,700
|
|
|
9/29/2020
|
-1.60 / -14.41%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.62
|
2,600
|
|
|
9/28/2020
|
-1.90 / -14.62%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.07
|
4,200
|
|
|
9/25/2020
|
+1.50 / +13.04%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.79
|
7,687,600
|
|
|
9/24/2020
|
+1.40 / +13.86%
|
13.00
|
13.00
|
10.50
|
11.50
|
12.97
|
10.43
|
5,355,700
|
|
|
9/23/2020
|
+0.10 / +1.00%
|
11.20
|
11.50
|
10.10
|
10.10
|
11.49
|
9.16
|
2,532,500
|
|
|
9/22/2020
|
+1.00 / +11.11%
|
9.00
|
10.20
|
8.20
|
10.00
|
10.10
|
9.07
|
1,021,300
|
|
|
9/21/2020
|
-1.00 / -10.00%
|
10.00
|
10.00
|
8.50
|
9.00
|
8.90
|
8.16
|
39,100
|
|
|
9/18/2020
|
-0.60 / -6.25%
|
9.50
|
10.20
|
9.00
|
9.00
|
10.00
|
8.16
|
9,959,800
|
|
|
9/17/2020
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.71
|
200
|
|
|
9/16/2020
|
+0.30 / +3.06%
|
10.00
|
11.50
|
10.00
|
10.10
|
10.00
|
9.16
|
7,997,600
|
|
|
9/15/2020
|
+1.00 / +11.36%
|
9.00
|
10.10
|
9.00
|
9.80
|
10.06
|
8.89
|
35,900
|
|
|
9/14/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.98
|
1,700
|
|
|
9/11/2020
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.80
|
8.16
|
9,300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
0
|
|
|
9/9/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
9,500
|
|
|