|
Closing price on 4/17/2019
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
4,200 |
| Split-adjusted Price |
11.47 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
+1.20 / +9.92%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.32
|
11.47
|
4,200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/11/2019
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/10/2019
|
+0.50 / +4.50%
|
12.30
|
12.30
|
11.60
|
11.60
|
12.11
|
10.00
|
1,200
|
|
|
4/9/2019
|
-2.40 / -17.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.57
|
5,800
|
|
|
4/8/2019
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
11.64
|
200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.78
|
0
|
|
|
4/4/2019
|
-1.90 / -13.19%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.78
|
100
|
|
|
4/3/2019
|
+1.70 / +13.39%
|
12.70
|
14.60
|
12.70
|
14.40
|
14.22
|
12.42
|
9,000
|
|
|
4/2/2019
|
+1.70 / +15.45%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.69
|
10.95
|
1,000
|
|
|
4/1/2019
|
-1.80 / -14.06%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.06
|
9.48
|
800
|
|
|
3/29/2019
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.04
|
0
|
|
|
3/28/2019
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.83
|
11.12
|
2,100
|
|
|
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
|
|
|