|
Closing price on 3/27/2019
|
|
| Open |
10.30 |
| High |
12.30 |
| Low |
10.30 |
| Volume |
1,300 |
| Split-adjusted Price |
10.61 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
+0.30 / +2.50%
|
10.30
|
12.30
|
10.30
|
12.30
|
11.41
|
10.61
|
1,300
|
|
|
3/26/2019
|
-0.40 / -3.23%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
10.35
|
300
|
|
|
3/25/2019
|
+1.00 / +8.77%
|
13.00
|
13.00
|
11.00
|
12.40
|
11.15
|
10.69
|
5,200
|
|
|
3/22/2019
|
+1.10 / +10.38%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.41
|
10.09
|
1,300
|
|
|
3/21/2019
|
-0.20 / -1.85%
|
10.00
|
10.60
|
9.90
|
10.60
|
10.24
|
9.14
|
4,000
|
|
|
3/20/2019
|
+0.30 / +2.86%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.55
|
9.31
|
200
|
|
|
3/19/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.16
|
9.05
|
3,500
|
|
|
3/18/2019
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
2,100
|
|
|
3/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.54
|
4,400
|
|
|
3/14/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
8.54
|
4,200
|
|
|
3/13/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
2,600
|
|
|
3/8/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
0
|
|
|
3/7/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
0
|
|
|
3/6/2019
|
-0.30 / -2.91%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
8.62
|
1,200
|
|
|
3/5/2019
|
+0.30 / +3.00%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.11
|
8.88
|
1,500
|
|
|
3/4/2019
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
1,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
0
|
|
|
2/28/2019
|
+1.10 / +11.11%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
100
|
|
|
2/27/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
0
|
|
|
2/26/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.54
|
100
|
|
|
2/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
100
|
|
|
2/22/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.62
|
700
|
|
|
2/21/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
5,100
|
|
|
2/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
0
|
|
|
2/18/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.05
|
8.62
|
1,300
|
|
|
2/15/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
1,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
0
|
|
|