|
Closing price on 11/15/2018
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
400 |
| Split-adjusted Price |
8.88 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2018
|
+1.00 / +10.75%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.13
|
8.88
|
400
|
|
|
11/14/2018
|
-1.10 / -10.58%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.02
|
100
|
|
|
11/13/2018
|
+1.30 / +14.29%
|
8.10
|
10.40
|
7.80
|
10.40
|
8.07
|
8.97
|
11,700
|
|
|
11/12/2018
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.14
|
7.85
|
4,300
|
|
|
11/9/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.19
|
0
|
|
|
11/8/2018
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.19
|
2,000
|
|
|
11/7/2018
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.00
|
9.80
|
9.09
|
8.45
|
4,000
|
|
|
11/6/2018
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.45
|
100
|
|
|
11/5/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
0
|
|
|
11/2/2018
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
100
|
|
|
11/1/2018
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.33
|
38,700
|
|
|
10/31/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
7.76
|
4,800
|
|
|
10/30/2018
|
-0.20 / -2.17%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.07
|
7.76
|
6,300
|
|
|
10/29/2018
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.16
|
7.93
|
5,300
|
|
|
10/26/2018
|
-0.60 / -6.25%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.13
|
7.76
|
600
|
|
|
10/25/2018
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.28
|
400
|
|
|
10/24/2018
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.36
|
200
|
|
|
10/23/2018
|
-0.10 / -1.08%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.60
|
7.93
|
700
|
|
|
10/22/2018
|
-0.20 / -2.11%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.61
|
8.02
|
1,400
|
|
|
10/19/2018
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.19
|
1,000
|
|
|
10/18/2018
|
-0.30 / -2.91%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.42
|
8.62
|
22,000
|
|
|
10/17/2018
|
-0.10 / -0.96%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.90
|
8.88
|
3,300
|
|
|
10/16/2018
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.22
|
8.97
|
600
|
|
|
10/15/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
1,000
|
|
|
10/12/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
2,300
|
|
|
10/11/2018
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.25
|
8.71
|
400
|
|
|
10/10/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.00
|
10.00
|
10.65
|
8.62
|
4,400
|
|
|
10/9/2018
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.65
|
8.62
|
1,400
|
|
|
10/8/2018
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
8.11
|
6,700
|
|
|
10/5/2018
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.60
|
8.11
|
5,700
|
|
|