|
Closing price on 11/8/2021
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
64,900 |
| Split-adjusted Price |
12.16 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2021
|
+0.30 / +2.33%
|
13.00
|
13.50
|
12.90
|
13.20
|
13.25
|
12.16
|
64,900
|
|
|
11/5/2021
|
-0.40 / -3.05%
|
13.10
|
13.20
|
12.70
|
12.70
|
12.90
|
11.70
|
26,600
|
|
|
11/4/2021
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.10
|
11.88
|
28,700
|
|
|
11/3/2021
|
-0.90 / -6.34%
|
14.20
|
14.20
|
13.20
|
13.30
|
13.50
|
12.25
|
88,500
|
|
|
11/2/2021
|
+0.70 / +5.22%
|
13.40
|
14.50
|
13.40
|
14.10
|
14.20
|
12.98
|
130,700
|
|
|
11/1/2021
|
+1.20 / +10.00%
|
13.00
|
13.80
|
12.50
|
13.20
|
13.40
|
12.16
|
64,100
|
|
|
10/29/2021
|
+1.50 / +13.04%
|
11.40
|
13.00
|
11.40
|
13.00
|
12.00
|
11.97
|
169,500
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
10.59
|
30,100
|
|
|
10/27/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.50
|
10.68
|
91,000
|
|
|
10/26/2021
|
+0.60 / +5.45%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.40
|
10.68
|
32,900
|
|
|
10/25/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.13
|
38,500
|
|
|
10/22/2021
|
+0.50 / +4.76%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.13
|
33,700
|
|
|
10/21/2021
|
+1.00 / +9.43%
|
10.40
|
11.70
|
10.40
|
11.60
|
10.50
|
10.68
|
10,600
|
|
|
10/20/2021
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.50
|
10.60
|
10.60
|
9.76
|
20,100
|
|
|
10/19/2021
|
0.00 / 0.00%
|
10.50
|
11.80
|
10.40
|
11.80
|
10.60
|
10.87
|
47,000
|
|
|
10/18/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.87
|
100
|
|
|
10/15/2021
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
10.87
|
12,200
|
|
|
10/14/2021
|
+0.60 / +5.41%
|
11.20
|
11.80
|
11.10
|
11.70
|
11.60
|
10.77
|
9,800
|
|
|
10/13/2021
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
10.22
|
3,100
|
|
|
10/12/2021
|
-0.30 / -2.65%
|
11.00
|
11.10
|
10.70
|
11.00
|
11.00
|
10.13
|
4,749,900
|
|
|
10/11/2021
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.30
|
10.50
|
33,100
|
|
|
10/8/2021
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
3,600
|
|
|
10/7/2021
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.40
|
10.50
|
16,500
|
|
|
10/6/2021
|
+0.90 / +8.26%
|
11.50
|
12.00
|
11.00
|
11.80
|
11.80
|
10.87
|
100,800
|
|
|
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
|
|
|