|
Closing price on 4/9/2021
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
3,500 |
| Split-adjusted Price |
9.67 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.20 / +1.94%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.67
|
9.67
|
3,500
|
|
|
4/8/2021
|
+0.30 / +2.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.33
|
10.04
|
2,400
|
|
|
4/7/2021
|
+0.40 / +3.92%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.62
|
9.76
|
1,500
|
|
|
4/6/2021
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.00
|
11.10
|
10.15
|
10.22
|
10,600
|
|
|
4/5/2021
|
-0.40 / -3.67%
|
10.70
|
11.00
|
10.30
|
10.50
|
10.59
|
9.67
|
7,600
|
|
|
4/2/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.04
|
2,200
|
|
|
4/1/2021
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
10.13
|
700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.76
|
0
|
|
|
3/30/2021
|
+1.30 / +12.75%
|
10.50
|
11.50
|
10.40
|
11.50
|
10.59
|
10.59
|
6,800
|
|
|
3/29/2021
|
+0.30 / +2.61%
|
10.20
|
11.80
|
10.00
|
11.80
|
10.17
|
10.87
|
5,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.59
|
0
|
|
|
3/25/2021
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.59
|
1,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.05
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.05
|
0
|
|
|
3/22/2021
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.05
|
2,200
|
|
|
3/19/2021
|
+0.30 / +2.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.24
|
10.31
|
18,500
|
|
|
3/18/2021
|
-0.40 / -3.45%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.85
|
10.31
|
400
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.68
|
1,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.68
|
0
|
|
|
3/15/2021
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
10.77
|
7,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.96
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
10.96
|
10,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.96
|
0
|
|
|
3/9/2021
|
+0.40 / +3.36%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.92
|
11.33
|
1,100
|
|
|
3/8/2021
|
+0.50 / +4.31%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.95
|
11.14
|
61,100
|
|
|
3/5/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.64
|
10.96
|
10,800
|
|
|
3/4/2021
|
-0.20 / -1.72%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.46
|
10.50
|
4,800
|
|
|
3/3/2021
|
+0.50 / +4.55%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.61
|
10.59
|
27,000
|
|
|
3/2/2021
|
+0.20 / +1.83%
|
10.60
|
11.40
|
10.50
|
11.10
|
10.98
|
10.22
|
16,500
|
|
|
3/1/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.94
|
10.13
|
6,200
|
|
|