|
Closing price on 4/27/2020
|
|
| Open |
8.10 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
16,900 |
| Split-adjusted Price |
8.04 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.90 / +11.11%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.11
|
8.04
|
16,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.24
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.24
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.24
|
0
|
|
|
4/21/2020
|
-0.50 / -5.81%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.24
|
11,100
|
|
|
4/20/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/17/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
1,500
|
|
|
4/10/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
0
|
|
|
4/6/2020
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.68
|
100
|
|
|
4/3/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
0
|
|
|
4/1/2020
|
-1.10 / -12.79%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
0
|
|
|
3/31/2020
|
+1.10 / +14.67%
|
7.50
|
8.60
|
7.50
|
8.60
|
7.52
|
7.68
|
5,400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
11,700
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
30,200
|
|
|
3/26/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
110,300
|
|
|
3/25/2020
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.70
|
400
|
|
|
3/24/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.25
|
0
|
|
|
3/23/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.98
|
6.25
|
1,000
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.07
|
0
|
|
|
3/19/2020
|
-1.10 / -13.92%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.07
|
4,000
|
|
|
3/18/2020
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.54
|
7.06
|
900
|
|
|
3/17/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.15
|
0
|
|
|
3/16/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.15
|
600
|
|
|