|
Closing price on 2/21/2022
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
14,000 |
| Split-adjusted Price |
11.22 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.70
|
11.22
|
14,000
|
|
|
2/18/2022
|
+0.20 / +1.77%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.90
|
10.75
|
3,600
|
|
|
2/17/2022
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.30
|
10.85
|
1,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
10.57
|
4,600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.30
|
11.40
|
11.30
|
10.66
|
29,500
|
|
|
2/14/2022
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.40
|
11.03
|
27,200
|
|
|
2/11/2022
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.30
|
10.29
|
23,000
|
|
|
2/10/2022
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
10.57
|
23,500
|
|
|
2/9/2022
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.30
|
11.00
|
11.00
|
10.29
|
64,800
|
|
|
2/8/2022
|
-1.00 / -8.33%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.90
|
10.29
|
45,300
|
|
|
2/7/2022
|
+0.70 / +6.14%
|
12.40
|
12.40
|
11.00
|
12.10
|
12.00
|
11.31
|
2,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.40
|
10.75
|
5,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
1/26/2022
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,000
|
|
|
1/25/2022
|
+0.30 / +2.63%
|
11.00
|
11.70
|
10.40
|
11.70
|
10.60
|
10.94
|
30,900
|
|
|
1/24/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.40
|
10.29
|
27,500
|
|
|
1/21/2022
|
+0.30 / +2.61%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
11.03
|
9,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.75
|
2,700
|
|
|
1/19/2022
|
+1.30 / +12.15%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.50
|
11.22
|
12,000
|
|
|
1/18/2022
|
-1.60 / -13.01%
|
10.60
|
12.50
|
10.60
|
10.70
|
10.70
|
10.01
|
10,500
|
|
|
1/17/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.30
|
11.88
|
12,400
|
|
|
1/14/2022
|
+0.10 / +0.80%
|
12.20
|
12.80
|
12.10
|
12.60
|
12.50
|
11.78
|
5,900
|
|
|
1/13/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
11.69
|
9,900
|
|
|
1/12/2022
|
-0.70 / -5.43%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.50
|
11.41
|
20,200
|
|
|
1/11/2022
|
-0.50 / -3.76%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
11.97
|
6,300
|
|
|
1/10/2022
|
-0.20 / -1.54%
|
13.00
|
13.60
|
12.80
|
12.80
|
13.30
|
11.97
|
36,000
|
|
|
1/7/2022
|
-0.20 / -1.55%
|
12.90
|
13.80
|
12.70
|
12.70
|
13.00
|
11.88
|
71,000
|
|
|
1/6/2022
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
12.16
|
40,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
11.88
|
26,300
|
|
|
1/4/2022
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
12.06
|
7,800
|
|
|