|
Closing price on 4/18/2018
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
500 |
| Split-adjusted Price |
12.33 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
-0.20 / -1.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.24
|
12.33
|
500
|
|
|
4/17/2018
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
12.50
|
5,500
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.67
|
400
|
|
|
4/13/2018
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.69
|
12.67
|
6,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.22
|
13.11
|
600
|
|
|
4/11/2018
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.27
|
13.11
|
600
|
|
|
4/10/2018
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
100
|
|
|
4/9/2018
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.93
|
200
|
|
|
4/6/2018
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.70
|
13.71
|
8,700
|
|
|
4/4/2018
|
+0.90 / +6.00%
|
16.00
|
17.00
|
15.80
|
15.90
|
16.97
|
13.71
|
382,300
|
|
|
4/3/2018
|
-0.70 / -4.46%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
12.93
|
1,000
|
|
|
4/2/2018
|
+0.20 / +1.29%
|
15.50
|
16.50
|
15.50
|
15.70
|
15.74
|
13.54
|
8,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
0
|
|
|
3/29/2018
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
100
|
|
|
3/28/2018
|
+0.40 / +2.67%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.72
|
13.28
|
3,100
|
|
|
3/27/2018
|
-1.00 / -6.25%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.35
|
12.93
|
2,800
|
|
|
3/26/2018
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.80
|
100
|
|
|
3/23/2018
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.47
|
13.36
|
2,200
|
|
|
3/22/2018
|
+1.50 / +10.42%
|
15.30
|
16.70
|
15.30
|
15.90
|
16.13
|
13.71
|
11,400
|
|
|
3/21/2018
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.57
|
12.42
|
6,000
|
|
|
3/20/2018
|
+0.50 / +3.50%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.99
|
12.76
|
4,900
|
|
|
3/19/2018
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.37
|
12.33
|
14,300
|
|
|
3/16/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
12.50
|
22,600
|
|
|
3/15/2018
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.61
|
12.59
|
6,000
|
|
|
3/14/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.78
|
12.76
|
15,200
|
|
|
3/13/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.75
|
12.85
|
9,000
|
|
|
3/12/2018
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
12.85
|
11,900
|
|
|
3/9/2018
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.83
|
12.76
|
40,390
|
|
|
3/8/2018
|
+0.20 / +1.35%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.89
|
12.93
|
28,800
|
|
|