|
Closing price on 5/23/2024
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
1,300 |
| Split-adjusted Price |
6.60 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.60
|
1,300
|
|
|
5/22/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.60
|
700
|
|
|
5/21/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
100
|
|
|
5/20/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.40
|
200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.31
|
1,700
|
|
|
5/16/2024
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.31
|
29,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
0
|
|
|
5/14/2024
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
100
|
|
|
5/13/2024
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.31
|
38,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.31
|
1,100
|
|
|
5/8/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.31
|
900
|
|
|
5/7/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.21
|
3,100
|
|
|
5/6/2024
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
100
|
|
|
5/3/2024
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.20
|
6.31
|
5,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.21
|
1,900
|
|
|
4/26/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.31
|
1,100
|
|
|
4/25/2024
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.11
|
200
|
|
|
4/24/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
1,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
18,300
|
|
|
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
|
|
|