|
Closing price on 10/3/2018
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.20 |
| Volume |
2,900 |
| Split-adjusted Price |
8.54 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
+0.40 / +4.21%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.48
|
8.54
|
2,900
|
|
|
10/2/2018
|
+0.50 / +5.56%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.51
|
8.19
|
2,100
|
|
|
10/1/2018
|
-0.80 / -8.16%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.23
|
7.76
|
2,000
|
|
|
9/28/2018
|
+0.70 / +7.61%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.81
|
8.54
|
2,900
|
|
|
9/27/2018
|
-0.80 / -8.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.35
|
7.93
|
600
|
|
|
9/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.96
|
8.62
|
8,400
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
300
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
400
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
1,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.78
|
8.62
|
600
|
|
|
9/19/2018
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
1,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.14
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.14
|
1,000
|
|
|
9/14/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.14
|
0
|
|
|
9/13/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.14
|
0
|
|
|
9/12/2018
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
9.14
|
2,600
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.31
|
0
|
|
|
9/10/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.31
|
0
|
|
|
9/7/2018
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.31
|
2,500
|
|
|
9/6/2018
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.23
|
0
|
|
|
9/5/2018
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.72
|
9.48
|
900
|
|
|
9/4/2018
|
+0.20 / +1.85%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
9.48
|
600
|
|
|
8/31/2018
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.75
|
9.57
|
7,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.70
|
9.48
|
3,300
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
0
|
|
|
8/28/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
0
|
|
|
8/24/2018
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
2,000
|
|
|
8/23/2018
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
1,200
|
|
|
8/22/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
500
|
|
|