Closing price on 12/27/2021
|
|
Open |
13.20 |
High |
13.20 |
Low |
13.00 |
Volume |
1,400 |
Split-adjusted Price |
12.16 |
|
|
TLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
+0.10 / +0.78%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
12.16
|
1,400
|
|
12/24/2021
|
+0.40 / +3.15%
|
12.80
|
13.20
|
12.70
|
13.10
|
12.90
|
12.25
|
19,800
|
|
12/23/2021
|
-0.30 / -2.33%
|
12.70
|
13.20
|
12.60
|
12.60
|
12.70
|
11.78
|
29,200
|
|
12/22/2021
|
+0.10 / +0.78%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
12.06
|
10,300
|
|
12/21/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.80
|
12.06
|
54,100
|
|
12/20/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.90
|
12.16
|
12,800
|
|
12/17/2021
|
-0.40 / -2.99%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.10
|
12.16
|
15,700
|
|
12/16/2021
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.40
|
12.62
|
18,200
|
|
12/15/2021
|
+0.20 / +1.49%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.60
|
12.72
|
13,600
|
|
12/14/2021
|
+0.80 / +6.06%
|
13.70
|
14.00
|
13.00
|
14.00
|
13.40
|
13.09
|
41,300
|
|
12/13/2021
|
+0.60 / +4.58%
|
13.90
|
13.90
|
12.80
|
13.70
|
13.20
|
12.81
|
75,300
|
|
12/10/2021
|
-0.10 / -0.72%
|
13.20
|
13.90
|
12.70
|
13.80
|
13.10
|
12.90
|
53,000
|
|
12/9/2021
|
-0.50 / -3.50%
|
14.10
|
14.10
|
13.40
|
13.80
|
13.90
|
12.90
|
20,200
|
|
12/8/2021
|
+0.20 / +1.45%
|
14.70
|
14.70
|
13.40
|
14.00
|
14.30
|
13.09
|
10,500
|
|
12/7/2021
|
+0.70 / +5.34%
|
13.60
|
14.20
|
13.30
|
13.80
|
13.80
|
12.90
|
73,500
|
|
12/6/2021
|
-0.70 / -5.07%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
12.25
|
6,100
|
|
12/3/2021
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
12.72
|
185,300
|
|
12/2/2021
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.70
|
13.00
|
47,700
|
|
12/1/2021
|
-0.50 / -3.60%
|
14.20
|
14.60
|
13.40
|
13.40
|
13.90
|
12.53
|
54,100
|
|
11/30/2021
|
-0.20 / -1.39%
|
14.70
|
14.70
|
13.10
|
14.20
|
13.90
|
13.28
|
49,300
|
|
11/29/2021
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
13.47
|
300
|
|
11/26/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.60
|
13.56
|
49,900
|
|
11/25/2021
|
+0.30 / +2.13%
|
14.20
|
15.30
|
14.00
|
14.40
|
14.50
|
13.47
|
57,400
|
|
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
|
|
|