|
Closing price on 12/23/2020
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.70 |
| Volume |
10,100 |
| Split-adjusted Price |
9.07 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.70
|
9.70
|
9.71
|
9.07
|
10,100
|
|
|
12/22/2020
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.50
|
10.30
|
10.03
|
9.34
|
10,100
|
|
|
12/21/2020
|
-0.50 / -4.95%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.03
|
8.71
|
14,700
|
|
|
12/18/2020
|
+0.20 / +2.04%
|
8.80
|
11.20
|
8.80
|
10.00
|
10.07
|
9.07
|
30,500
|
|
|
12/17/2020
|
-1.50 / -13.27%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.89
|
2,000
|
|
|
12/16/2020
|
-1.20 / -10.00%
|
11.50
|
11.50
|
10.70
|
10.80
|
11.30
|
9.80
|
18,000
|
|
|
12/15/2020
|
-0.70 / -6.09%
|
11.90
|
12.50
|
10.80
|
10.80
|
12.00
|
9.80
|
5,100
|
|
|
12/14/2020
|
+1.10 / +10.58%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.43
|
5,000
|
|
|
12/11/2020
|
-0.20 / -1.85%
|
9.20
|
10.60
|
9.20
|
10.60
|
10.39
|
9.61
|
5,900
|
|
|
12/10/2020
|
+1.00 / +10.20%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.80
|
100
|
|
|
12/9/2020
|
+0.20 / +2.08%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.82
|
8.89
|
5,100
|
|
|
12/8/2020
|
+1.00 / +11.76%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.58
|
8.62
|
5,100
|
|
|
12/7/2020
|
-0.80 / -8.60%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.49
|
7.71
|
25,000
|
|
|
12/4/2020
|
+0.70 / +7.53%
|
8.30
|
10.00
|
8.30
|
10.00
|
9.29
|
9.07
|
2,200
|
|
|
12/3/2020
|
-1.20 / -11.43%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.44
|
100
|
|
|
12/2/2020
|
+0.30 / +2.80%
|
11.30
|
11.30
|
9.80
|
11.00
|
10.51
|
9.98
|
38,500
|
|
|
12/1/2020
|
+0.90 / +9.00%
|
11.00
|
11.00
|
9.80
|
10.90
|
10.70
|
9.89
|
15,800
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.80
|
9.80
|
9.98
|
8.89
|
12,000
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.84
|
8.89
|
16,000
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.00
|
9.80
|
9.80
|
8.89
|
15,600
|
|
|
11/25/2020
|
+1.20 / +13.64%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.83
|
9.07
|
9,900
|
|
|
11/24/2020
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.98
|
100
|
|
|
11/23/2020
|
+1.10 / +14.67%
|
7.50
|
8.60
|
7.50
|
8.60
|
7.70
|
7.80
|
4,100
|
|
|
11/20/2020
|
-0.90 / -10.71%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
500
|
|
|
11/19/2020
|
-0.70 / -7.61%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.36
|
7.71
|
18,800
|
|
|
11/18/2020
|
-0.10 / -1.02%
|
8.40
|
9.70
|
8.40
|
9.70
|
9.22
|
8.80
|
14,800
|
|
|
11/17/2020
|
-0.10 / -1.02%
|
8.40
|
10.00
|
8.40
|
9.70
|
9.79
|
8.80
|
33,900
|
|
|
11/16/2020
|
-1.20 / -12.24%
|
9.80
|
9.80
|
8.60
|
8.60
|
9.79
|
7.80
|
8,800
|
|
|
11/13/2020
|
-1.10 / -11.11%
|
10.50
|
10.50
|
8.80
|
8.80
|
9.77
|
7.98
|
24,500
|
|
|
11/12/2020
|
-1.70 / -14.78%
|
13.00
|
13.00
|
9.80
|
9.80
|
9.87
|
8.89
|
22,500
|
|
|