|
Closing price on 10/24/2022
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
2,200 |
| Split-adjusted Price |
7.57 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.57
|
2,200
|
|
|
10/21/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.57
|
600
|
|
|
10/20/2022
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.10
|
7.95
|
1,100
|
|
|
10/19/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
0
|
|
|
10/18/2022
|
-0.70 / -7.95%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
7.57
|
800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.23
|
0
|
|
|
10/14/2022
|
+0.10 / +1.23%
|
8.10
|
9.30
|
8.10
|
8.20
|
8.80
|
7.67
|
1,500
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.57
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.57
|
500
|
|
|
10/11/2022
|
-1.40 / -14.74%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.57
|
36,400
|
|
|
10/10/2022
|
+0.50 / +5.56%
|
9.00
|
9.90
|
9.00
|
9.50
|
9.50
|
8.88
|
1,200
|
|
|
10/7/2022
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
8.42
|
1,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
0
|
|
|
10/4/2022
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
200
|
|
|
10/3/2022
|
+0.70 / +8.43%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.10
|
8.42
|
2,200
|
|
|
9/30/2022
|
+0.40 / +4.26%
|
8.30
|
9.80
|
8.20
|
9.80
|
8.30
|
9.16
|
7,100
|
|
|
9/29/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.79
|
0
|
|
|
9/28/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.79
|
200
|
|
|
9/27/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
100
|
|
|
9/26/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.79
|
0
|
|
|
9/23/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.79
|
500
|
|
|
9/22/2022
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
200
|
|
|
9/21/2022
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.98
|
100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
0
|
|
|
9/19/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
200
|
|
|
9/16/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
8.79
|
900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
500
|
|
|
9/14/2022
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
8.79
|
1,200
|
|
|
9/13/2022
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
8.79
|
11,800
|
|
|