|
Closing price on 3/23/2022
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
2,900 |
| Split-adjusted Price |
11.60 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.50
|
11.60
|
2,900
|
|
|
3/22/2022
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
11.97
|
7,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.60
|
11.88
|
6,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
11.78
|
1,900
|
|
|
3/17/2022
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.10
|
12.60
|
12.60
|
11.78
|
2,900
|
|
|
3/16/2022
|
+0.10 / +0.79%
|
11.50
|
12.90
|
11.50
|
12.80
|
12.50
|
11.97
|
15,600
|
|
|
3/15/2022
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
11.88
|
63,100
|
|
|
3/14/2022
|
-0.90 / -6.67%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.80
|
11.78
|
5,600
|
|
|
3/11/2022
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.10
|
13.50
|
13.50
|
12.62
|
5,200
|
|
|
3/10/2022
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
13.09
|
58,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
13.70
|
14.10
|
12.50
|
14.00
|
13.80
|
13.09
|
18,400
|
|
|
3/8/2022
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
12.90
|
15,700
|
|
|
3/7/2022
|
+0.80 / +6.15%
|
12.90
|
14.20
|
12.90
|
13.80
|
13.70
|
12.90
|
36,100
|
|
|
3/4/2022
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.40
|
13.00
|
13.00
|
12.16
|
41,300
|
|
|
3/3/2022
|
+0.90 / +7.50%
|
12.30
|
13.00
|
12.20
|
12.90
|
12.90
|
12.06
|
39,500
|
|
|
3/2/2022
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
2,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.50
|
11.50
|
21,900
|
|
|
2/28/2022
|
-0.50 / -3.94%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
11.41
|
10,000
|
|
|
2/25/2022
|
-0.40 / -3.10%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.70
|
11.69
|
29,000
|
|
|
2/24/2022
|
+0.40 / +3.13%
|
13.40
|
13.40
|
12.50
|
13.20
|
12.90
|
12.34
|
14,900
|
|
|
2/23/2022
|
+0.90 / +7.44%
|
13.80
|
13.80
|
12.30
|
13.00
|
12.80
|
12.16
|
32,000
|
|
|
2/22/2022
|
+0.50 / +4.27%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.10
|
11.41
|
62,200
|
|
|
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
|
|
|