|
Closing price on 3/2/2018
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
6,300 |
| Split-adjusted Price |
12.93 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.60
|
15.00
|
14.91
|
12.93
|
6,300
|
|
|
3/1/2018
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.83
|
12.85
|
12,700
|
|
|
2/28/2018
|
+0.10 / +0.67%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.21
|
12.93
|
5,800
|
|
|
2/27/2018
|
-0.10 / -0.67%
|
15.20
|
15.60
|
14.90
|
14.90
|
15.19
|
12.85
|
9,818
|
|
|
2/26/2018
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.90
|
12.93
|
42,800
|
|
|
2/23/2018
|
-0.50 / -3.27%
|
15.00
|
15.80
|
14.80
|
14.80
|
15.18
|
12.76
|
6,400
|
|
|
2/22/2018
|
+0.30 / +2.00%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.10
|
13.19
|
4,500
|
|
|
2/21/2018
|
-0.60 / -3.85%
|
15.00
|
15.90
|
14.90
|
15.00
|
15.32
|
12.93
|
3,900
|
|
|
2/13/2018
|
-0.20 / -1.32%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.58
|
12.93
|
9,300
|
|
|
2/12/2018
|
-0.20 / -1.30%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.02
|
13.11
|
10,400
|
|
|
2/9/2018
|
-0.40 / -2.60%
|
15.50
|
15.60
|
14.20
|
15.00
|
15.41
|
12.93
|
3,500
|
|
|
2/8/2018
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.55
|
13.28
|
200
|
|
|
2/7/2018
|
+0.60 / +4.08%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.85
|
13.19
|
7,300
|
|
|
2/6/2018
|
-1.00 / -6.37%
|
13.60
|
15.40
|
13.60
|
14.70
|
14.10
|
12.67
|
8,900
|
|
|
2/5/2018
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.85
|
13.54
|
17,900
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
13.71
|
19,800
|
|
|
2/1/2018
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.87
|
13.71
|
18,900
|
|
|
1/31/2018
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.83
|
13.71
|
13,300
|
|
|
1/30/2018
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.93
|
13.62
|
32,000
|
|
|
1/29/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.97
|
6,200
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.25
|
14.05
|
14,808
|
|
|
1/25/2018
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.33
|
14.05
|
73,300
|
|
|
1/24/2018
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.51
|
14.23
|
51,400
|
|
|
1/23/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.48
|
14.14
|
85,380
|
|
|
1/22/2018
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.44
|
14.14
|
70,700
|
|
|
1/19/2018
|
-0.20 / -1.22%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.15
|
13.97
|
19,200
|
|
|
1/18/2018
|
-0.50 / -2.96%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.11
|
14.14
|
20,800
|
|
|
1/17/2018
|
+0.70 / +4.32%
|
16.20
|
17.00
|
15.90
|
16.90
|
16.07
|
14.57
|
126,100
|
|
|
1/16/2018
|
-0.60 / -3.57%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.45
|
13.97
|
68,800
|
|
|
1/15/2018
|
-0.50 / -2.89%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.94
|
14.49
|
65,910
|
|
|