|
Closing price on 3/2/2021
|
|
| Open |
10.60 |
| High |
11.40 |
| Low |
10.50 |
| Volume |
16,500 |
| Split-adjusted Price |
10.22 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+0.20 / +1.83%
|
10.60
|
11.40
|
10.50
|
11.10
|
10.98
|
10.22
|
16,500
|
|
|
3/1/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.94
|
10.13
|
6,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.22
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.22
|
0
|
|
|
2/24/2021
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.22
|
37,300
|
|
|
2/23/2021
|
+0.40 / +3.64%
|
9.70
|
11.40
|
9.70
|
11.40
|
9.75
|
10.50
|
7,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
0
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
0
|
|
|
2/18/2021
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
1,900
|
|
|
2/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.59
|
100
|
|
|
2/9/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.59
|
300
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
1,700
|
|
|
2/5/2021
|
-1.60 / -12.70%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.01
|
10.13
|
6,600
|
|
|
2/4/2021
|
+1.60 / +14.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.60
|
7,000
|
|
|
2/3/2021
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
5,000
|
|
|
2/2/2021
|
-0.60 / -5.13%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.16
|
10.22
|
9,900
|
|
|
2/1/2021
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.77
|
200
|
|
|
1/29/2021
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.14
|
10.31
|
24,700
|
|
|
1/28/2021
|
+0.30 / +2.65%
|
10.50
|
11.90
|
10.10
|
11.60
|
10.73
|
10.68
|
17,000
|
|
|
1/27/2021
|
+0.80 / +7.48%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.33
|
10.59
|
24,200
|
|
|
1/26/2021
|
-0.10 / -0.89%
|
11.00
|
11.40
|
10.00
|
11.10
|
10.73
|
10.22
|
48,000
|
|
|
1/25/2021
|
+0.10 / +0.90%
|
10.90
|
11.30
|
10.90
|
11.20
|
11.18
|
10.31
|
66,400
|
|
|
1/22/2021
|
+0.10 / +0.92%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.11
|
10.13
|
11,200
|
|
|
1/21/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.91
|
9.67
|
31,500
|
|
|
1/20/2021
|
+0.50 / +4.81%
|
9.20
|
10.90
|
9.20
|
10.90
|
10.50
|
10.04
|
16,900
|
|
|
1/19/2021
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.45
|
9.12
|
23,300
|
|
|
1/18/2021
|
-0.20 / -1.82%
|
10.90
|
11.40
|
10.80
|
10.80
|
10.98
|
9.95
|
28,400
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.00
|
10.04
|
24,400
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.04
|
6,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
10.90
|
10.94
|
10.04
|
14,100
|
|
|