|
Closing price on 3/23/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
2,200 |
| Split-adjusted Price |
13.36 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.47
|
13.36
|
2,200
|
|
|
3/22/2018
|
+1.50 / +10.42%
|
15.30
|
16.70
|
15.30
|
15.90
|
16.13
|
13.71
|
11,400
|
|
|
3/21/2018
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.57
|
12.42
|
6,000
|
|
|
3/20/2018
|
+0.50 / +3.50%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.99
|
12.76
|
4,900
|
|
|
3/19/2018
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.37
|
12.33
|
14,300
|
|
|
3/16/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
12.50
|
22,600
|
|
|
3/15/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.61
|
12.59
|
6,000
|
|
|
3/14/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.78
|
12.76
|
15,200
|
|
|
3/13/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.75
|
12.85
|
9,000
|
|
|
3/12/2018
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
12.85
|
11,900
|
|
|
3/9/2018
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.83
|
12.76
|
40,390
|
|
|
3/8/2018
|
+0.20 / +1.35%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.89
|
12.93
|
28,800
|
|
|
3/7/2018
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.98
|
12.76
|
1,100
|
|
|
3/6/2018
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.03
|
13.19
|
13,800
|
|
|
3/5/2018
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.21
|
12.93
|
12,500
|
|
|
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
|
|
|