|
Closing price on 3/29/2021
|
|
| Open |
10.20 |
| High |
11.80 |
| Low |
10.00 |
| Volume |
5,500 |
| Split-adjusted Price |
11.03 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.30 / +2.61%
|
10.20
|
11.80
|
10.00
|
11.80
|
10.17
|
11.03
|
5,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
3/25/2021
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
0
|
|
|
3/22/2021
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
2,200
|
|
|
3/19/2021
|
+0.30 / +2.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.24
|
10.47
|
18,500
|
|
|
3/18/2021
|
-0.40 / -3.45%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.85
|
10.47
|
400
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.85
|
1,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.85
|
0
|
|
|
3/15/2021
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
10.94
|
7,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.13
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
11.13
|
10,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.13
|
0
|
|
|
3/9/2021
|
+0.40 / +3.36%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.92
|
11.50
|
1,100
|
|
|
3/8/2021
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.95
|
11.31
|
61,100
|
|
|
3/5/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.64
|
11.13
|
10,800
|
|
|
3/4/2021
|
-0.20 / -1.72%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.46
|
10.66
|
4,800
|
|
|
3/3/2021
|
+0.50 / +4.55%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.61
|
10.75
|
27,000
|
|
|
3/2/2021
|
+0.20 / +1.83%
|
10.60
|
11.40
|
10.50
|
11.10
|
10.98
|
10.38
|
16,500
|
|
|
3/1/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.94
|
10.29
|
6,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
0
|
|
|
2/24/2021
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
37,300
|
|
|
2/23/2021
|
+0.40 / +3.64%
|
9.70
|
11.40
|
9.70
|
11.40
|
9.75
|
10.66
|
7,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
0
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
0
|
|
|
2/18/2021
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
1,900
|
|
|
2/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
100
|
|
|
2/9/2021
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
300
|
|
|