|
Closing price on 4/22/2024
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,600 |
| Split-adjusted Price |
6.11 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
6.11
|
1,600
|
|
|
4/19/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
300
|
|
|
4/17/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
200
|
|
|
4/16/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
0
|
|
|
4/15/2024
|
-0.50 / -7.25%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.21
|
6,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.69
|
0
|
|
|
4/11/2024
|
+0.40 / +6.15%
|
7.20
|
7.20
|
6.50
|
6.90
|
6.90
|
6.69
|
300
|
|
|
4/10/2024
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.50
|
6.69
|
2,300
|
|
|
4/9/2024
|
-0.20 / -2.99%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.31
|
2,100
|
|
|
4/8/2024
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
100
|
|
|
4/5/2024
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.31
|
3,300
|
|
|
4/4/2024
|
+0.20 / +3.03%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.60
|
200
|
|
|
4/3/2024
|
+0.50 / +7.58%
|
7.20
|
7.20
|
6.60
|
7.10
|
6.60
|
6.89
|
64,200
|
|
|
4/2/2024
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.40
|
140,600
|
|
|
4/1/2024
|
+0.20 / +2.99%
|
6.80
|
7.60
|
6.80
|
6.90
|
6.80
|
6.69
|
4,300
|
|
|
3/29/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.60
|
4,600
|
|
|
3/28/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
2,300
|
|
|
3/27/2024
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.60
|
6.50
|
5,700
|
|
|
3/26/2024
|
-0.20 / -2.94%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
6.40
|
2,100
|
|
|
3/25/2024
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.80
|
6.89
|
1,300
|
|
|
3/22/2024
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.69
|
8,600
|
|
|
3/21/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.40
|
48,800
|
|
|
3/20/2024
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.40
|
5,300
|
|
|
3/19/2024
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.80
|
6.69
|
200
|
|
|
3/18/2024
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.70
|
6.31
|
7,700
|
|
|
3/15/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.60
|
5,200
|
|
|
3/14/2024
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.69
|
14,400
|
|
|
3/13/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.79
|
2,500
|
|
|
3/12/2024
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
6.79
|
3,100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
7.10
|
7.60
|
7.00
|
7.00
|
7.20
|
6.79
|
7,400
|
|
|