|
Closing price on 5/20/2022
|
|
| Open |
9.60 |
| High |
11.70 |
| Low |
9.60 |
| Volume |
200 |
| Split-adjusted Price |
10.94 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.70 / +6.36%
|
9.60
|
11.70
|
9.60
|
11.70
|
10.70
|
10.94
|
200
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
4,200
|
|
|
5/17/2022
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
10.38
|
8,100
|
|
|
5/16/2022
|
+0.80 / +7.92%
|
10.10
|
11.00
|
10.10
|
10.90
|
10.70
|
10.19
|
300
|
|
|
5/13/2022
|
-1.40 / -12.17%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.44
|
600
|
|
|
5/12/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
200
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
100
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
2,500
|
|
|
5/9/2022
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,800
|
|
|
5/6/2022
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.13
|
300
|
|
|
5/5/2022
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
10,100
|
|
|
5/4/2022
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.70
|
10.75
|
500
|
|
|
4/28/2022
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
600
|
|
|
4/27/2022
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
10.75
|
3,300
|
|
|
4/25/2022
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
300
|
|
|
4/22/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
11.13
|
600
|
|
|
4/21/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.03
|
1,300
|
|
|
4/20/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.10
|
11.22
|
5,200
|
|
|
4/18/2022
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
2,200
|
|
|
4/15/2022
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
11.78
|
3,400
|
|
|
4/14/2022
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.40
|
11.97
|
300
|
|
|
4/13/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
900
|
|
|
4/12/2022
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.90
|
10.85
|
3,700
|
|
|
4/8/2022
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
11.31
|
1,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.30
|
11.78
|
1,600
|
|
|
4/6/2022
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.78
|
200
|
|
|