Closing price on 11/24/2021
|
|
Open |
13.70 |
High |
14.40 |
Low |
13.10 |
Volume |
28,400 |
Split-adjusted Price |
13.28 |
|
|
TLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+0.50 / +3.65%
|
13.70
|
14.40
|
13.10
|
14.20
|
14.10
|
13.28
|
28,400
|
|
11/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.70
|
13.00
|
7,700
|
|
11/22/2021
|
-0.90 / -6.21%
|
13.90
|
14.40
|
13.60
|
13.60
|
13.90
|
12.72
|
55,400
|
|
11/19/2021
|
-0.70 / -4.73%
|
14.70
|
15.30
|
13.90
|
14.10
|
14.50
|
13.18
|
53,500
|
|
11/18/2021
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.80
|
13.75
|
41,000
|
|
11/17/2021
|
+0.90 / +6.52%
|
13.70
|
15.50
|
13.60
|
14.70
|
14.50
|
13.75
|
62,400
|
|
11/16/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.80
|
13.00
|
11,917,920
|
|
11/15/2021
|
-0.10 / -0.71%
|
14.10
|
14.40
|
13.60
|
14.00
|
14.00
|
13.09
|
58,200
|
|
11/12/2021
|
+1.00 / +7.52%
|
13.70
|
14.50
|
13.30
|
14.30
|
14.10
|
13.37
|
112,200
|
|
11/11/2021
|
-0.50 / -3.65%
|
13.70
|
14.10
|
13.10
|
13.20
|
13.30
|
12.34
|
23,667,280
|
|
11/10/2021
|
+0.50 / +3.79%
|
13.30
|
14.00
|
13.30
|
13.70
|
13.70
|
12.81
|
19,700
|
|
11/9/2021
|
-0.20 / -1.52%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.20
|
12.16
|
27,800
|
|
11/8/2021
|
+0.30 / +2.33%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.25
|
12.34
|
64,900
|
|
11/5/2021
|
-0.40 / -3.05%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.90
|
11.88
|
26,600
|
|
11/4/2021
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.10
|
12.06
|
28,700
|
|
11/3/2021
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.20
|
13.30
|
13.50
|
12.44
|
88,500
|
|
11/2/2021
|
+0.70 / +5.22%
|
13.40
|
14.50
|
13.40
|
14.10
|
14.20
|
13.18
|
130,700
|
|
11/1/2021
|
+1.20 / +10.00%
|
13.00
|
13.80
|
12.50
|
13.20
|
13.40
|
12.34
|
64,100
|
|
10/29/2021
|
+1.50 / +13.04%
|
11.40
|
13.00
|
11.40
|
13.00
|
12.00
|
12.16
|
169,500
|
|
10/28/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
10.75
|
30,100
|
|
10/27/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.50
|
10.85
|
91,000
|
|
10/26/2021
|
+0.60 / +5.45%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.40
|
10.85
|
32,900
|
|
10/25/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.29
|
38,500
|
|
10/22/2021
|
+0.50 / +4.76%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.29
|
33,700
|
|
10/21/2021
|
+1.00 / +9.43%
|
10.40
|
11.70
|
10.40
|
11.60
|
10.50
|
10.85
|
10,600
|
|
10/20/2021
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.50
|
10.60
|
10.60
|
9.91
|
20,100
|
|
10/19/2021
|
0.00 / 0.00%
|
10.50
|
11.80
|
10.40
|
11.80
|
10.60
|
11.03
|
47,000
|
|
10/18/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.03
|
100
|
|
10/15/2021
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
11.03
|
12,200
|
|
10/14/2021
|
+0.60 / +5.41%
|
11.20
|
11.80
|
11.10
|
11.70
|
11.60
|
10.94
|
9,800
|
|
|