|
Closing price on 12/7/2023
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
1,000 |
| Split-adjusted Price |
6.50 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
1,000
|
|
|
12/6/2023
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.99
|
1,300
|
|
|
12/5/2023
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.60
|
6.60
|
31,000
|
|
|
12/4/2023
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
6.60
|
22,700
|
|
|
12/1/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.11
|
0
|
|
|
11/30/2023
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.11
|
2,000
|
|
|
11/29/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.31
|
14,700
|
|
|
11/28/2023
|
-0.70 / -10.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.11
|
1,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.79
|
0
|
|
|
11/24/2023
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.79
|
100
|
|
|
11/23/2023
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
|
11/22/2023
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.11
|
4,400
|
|
|
11/21/2023
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
100
|
|
|
11/20/2023
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.21
|
600
|
|
|
11/17/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.11
|
11,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.01
|
0
|
|
|
11/15/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.01
|
400
|
|
|
11/14/2023
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.20
|
6.11
|
8,900
|
|
|
11/13/2023
|
+0.20 / +3.28%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.60
|
6.11
|
300
|
|
|
11/10/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
5.92
|
56,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.92
|
13,000
|
|
|
11/8/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
0
|
|
|
11/7/2023
|
-0.50 / -7.58%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
100
|
|
|
11/6/2023
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
100
|
|
|
11/3/2023
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.50
|
5,500
|
|
|
11/2/2023
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
|
11/1/2023
|
-0.50 / -7.69%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.82
|
20,000
|
|
|
10/31/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
6.11
|
17,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
|
10/27/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
|