|
Closing price on 10/5/2021
|
|
| Open |
10.40 |
| High |
11.60 |
| Low |
10.40 |
| Volume |
84,800 |
| Split-adjusted Price |
10.68 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+1.50 / +14.85%
|
10.40
|
11.60
|
10.40
|
11.60
|
10.90
|
10.68
|
84,800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.10
|
9.67
|
47,400
|
|
|
10/1/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.50
|
9.49
|
8,700
|
|
|
9/30/2021
|
-1.00 / -8.85%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.30
|
9.49
|
5,800
|
|
|
9/29/2021
|
+1.30 / +13.13%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
10.31
|
5,000
|
|
|
9/28/2021
|
+0.10 / +0.98%
|
11.00
|
11.00
|
9.70
|
10.30
|
9.90
|
9.49
|
41,500
|
|
|
9/27/2021
|
-0.80 / -7.14%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.20
|
9.58
|
12,900
|
|
|
9/24/2021
|
+0.10 / +0.88%
|
11.50
|
11.60
|
10.90
|
11.40
|
11.20
|
10.50
|
19,100
|
|
|
9/23/2021
|
+1.10 / +10.58%
|
10.90
|
11.80
|
10.90
|
11.50
|
11.30
|
10.59
|
215,000
|
|
|
9/22/2021
|
+0.70 / +6.93%
|
10.10
|
11.20
|
10.10
|
10.80
|
10.40
|
9.95
|
20,000
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.30
|
900
|
|
|
9/20/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.80
|
10.20
|
10.10
|
9.39
|
21,000
|
|
|
9/17/2021
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.20
|
9.58
|
700
|
|
|
9/16/2021
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.02
|
100
|
|
|
9/15/2021
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
9.49
|
8,900
|
|
|
9/14/2021
|
-0.50 / -4.76%
|
10.80
|
10.80
|
9.90
|
10.00
|
10.00
|
9.21
|
8,700
|
|
|
9/13/2021
|
-0.10 / -0.97%
|
11.20
|
11.20
|
9.90
|
10.20
|
10.50
|
9.39
|
17,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.49
|
0
|
|
|
9/9/2021
|
-0.50 / -4.67%
|
10.50
|
10.70
|
9.80
|
10.20
|
10.30
|
9.39
|
7,300
|
|
|
9/8/2021
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.85
|
100
|
|
|
9/7/2021
|
+1.00 / +10.00%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.40
|
10.13
|
7,700
|
|
|
9/6/2021
|
+0.40 / +4.08%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.00
|
9.39
|
4,000
|
|
|
9/1/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.02
|
16,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.90
|
9.21
|
6,700
|
|
|
8/30/2021
|
+0.40 / +4.17%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
9.21
|
800
|
|
|
8/27/2021
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
9.21
|
10,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.30
|
0
|
|
|
8/25/2021
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
9.21
|
200
|
|
|
8/24/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.02
|
3,200
|
|
|
8/23/2021
|
+0.20 / +2.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.00
|
9.39
|
21,000
|
|
|