|
Closing price on 5/22/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.10 |
| Volume |
11,300 |
| Split-adjusted Price |
8.79 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-1.50 / -12.82%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.28
|
8.79
|
11,300
|
|
|
5/21/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.09
|
0
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.09
|
0
|
|
|
5/17/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.09
|
0
|
|
|
5/16/2019
|
-1.70 / -12.88%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.69
|
9.92
|
10,400
|
|
|
5/15/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
0
|
|
|
5/14/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
0
|
|
|
5/13/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
0
|
|
|
5/10/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
0
|
|
|
5/9/2019
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
0
|
|
|
5/8/2019
|
+0.30 / +2.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.38
|
300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
5/3/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
5/2/2019
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
200
|
|
|
4/26/2019
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.52
|
400
|
|
|
4/25/2019
|
+0.50 / +4.42%
|
11.60
|
12.90
|
11.60
|
11.80
|
12.18
|
10.17
|
16,800
|
|
|
4/24/2019
|
-0.60 / -5.04%
|
13.30
|
13.30
|
11.30
|
11.30
|
11.56
|
9.74
|
6,100
|
|
|
4/23/2019
|
+0.30 / +2.59%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.70
|
10.26
|
1,000
|
|
|
4/22/2019
|
-0.10 / -0.85%
|
10.50
|
11.60
|
10.50
|
11.60
|
10.51
|
10.00
|
18,600
|
|
|
4/19/2019
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.09
|
0
|
|
|
4/18/2019
|
-1.70 / -12.78%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.73
|
10.00
|
5,300
|
|
|
4/17/2019
|
+1.20 / +9.92%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.32
|
11.47
|
4,200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/11/2019
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.43
|
0
|
|
|
4/10/2019
|
+0.50 / +4.50%
|
12.30
|
12.30
|
11.60
|
11.60
|
12.11
|
10.00
|
1,200
|
|
|
4/9/2019
|
-2.40 / -17.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.57
|
5,800
|
|
|
4/8/2019
|
+1.00 / +8.00%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
11.64
|
200
|
|
|
4/5/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.78
|
0
|
|
|