|
Closing price on 3/4/2022
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.40 |
| Volume |
41,300 |
| Split-adjusted Price |
12.16 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2022
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.30
|
11.00
|
11.00
|
10.29
|
64,800
|
|
|
2/8/2022
|
-1.00 / -8.33%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.90
|
10.29
|
45,300
|
|
|
2/7/2022
|
+0.70 / +6.14%
|
12.40
|
12.40
|
11.00
|
12.10
|
12.00
|
11.31
|
2,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.40
|
10.75
|
5,200
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
1/26/2022
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,000
|
|
|
1/25/2022
|
+0.30 / +2.63%
|
11.00
|
11.70
|
10.40
|
11.70
|
10.60
|
10.94
|
30,900
|
|
|
1/24/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.40
|
10.29
|
27,500
|
|
|
1/21/2022
|
+0.30 / +2.61%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
11.03
|
9,700
|
|
|
1/20/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.75
|
2,700
|
|
|
1/19/2022
|
+1.30 / +12.15%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.50
|
11.22
|
12,000
|
|
|
1/18/2022
|
-1.60 / -13.01%
|
10.60
|
12.50
|
10.60
|
10.70
|
10.70
|
10.01
|
10,500
|
|
|
1/17/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.30
|
11.88
|
12,400
|
|
|