|
Closing price on 12/8/2020
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
5,100 |
| Split-adjusted Price |
8.62 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2020
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.43
|
500
|
|
|
11/10/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.07
|
100
|
|
|
11/9/2020
|
+1.20 / +13.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.98
|
100
|
|
|
11/6/2020
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
7.80
|
400
|
|
|
11/5/2020
|
+0.60 / +7.59%
|
7.50
|
8.50
|
7.50
|
8.50
|
7.62
|
7.71
|
29,500
|
|
|
11/4/2020
|
-0.40 / -4.82%
|
6.80
|
7.90
|
6.80
|
7.90
|
7.35
|
7.17
|
2,000
|
|
|
11/3/2020
|
+0.80 / +10.67%
|
7.20
|
8.30
|
7.20
|
8.30
|
7.93
|
7.53
|
300
|
|
|
11/2/2020
|
-1.00 / -11.76%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.32
|
6.80
|
1,100
|
|
|
10/30/2020
|
-1.40 / -14.29%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
7.62
|
7,200
|
|
|
10/29/2020
|
+1.30 / +15.29%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.89
|
0
|
|
|
10/28/2020
|
-0.70 / -7.61%
|
9.80
|
9.90
|
8.50
|
8.50
|
9.84
|
7.71
|
11,800
|
|
|