|
Closing price on 5/26/2021
|
|
| Open |
9.50 |
| High |
10.60 |
| Low |
9.50 |
| Volume |
351,100 |
| Split-adjusted Price |
9.58 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.20 / +1.96%
|
9.50
|
10.60
|
9.50
|
10.40
|
10.40
|
9.58
|
351,100
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
9.39
|
200
|
|
|
5/24/2021
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
9.30
|
3,500
|
|
|
5/21/2021
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
9.58
|
4,600
|
|
|
5/20/2021
|
+0.10 / +1.00%
|
9.30
|
10.80
|
9.30
|
10.10
|
10.10
|
9.30
|
5,300
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.21
|
900
|
|
|
5/18/2021
|
+0.20 / +1.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.01
|
9.76
|
4,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.58
|
0
|
|
|
5/14/2021
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.58
|
100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.76
|
0
|
|
|
5/12/2021
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.76
|
100
|
|
|
5/11/2021
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
9.49
|
1,100
|
|
|
5/10/2021
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.18
|
9.76
|
900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.85
|
0
|
|
|
5/6/2021
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.85
|
100
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.13
|
9.67
|
1,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.50
|
9.49
|
2,500
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.49
|
0
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.33
|
9.49
|
2,400
|
|
|
4/27/2021
|
-0.50 / -4.76%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.33
|
9.21
|
2,200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.48
|
9.67
|
5,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.67
|
0
|
|
|
4/22/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.67
|
5,500
|
|
|
4/20/2021
|
-0.60 / -5.50%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.36
|
9.49
|
5,200
|
|
|
4/19/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.04
|
0
|
|
|
4/16/2021
|
-0.50 / -4.55%
|
11.00
|
11.90
|
10.50
|
10.50
|
10.95
|
9.67
|
2,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.13
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
10.13
|
1,000
|
|
|
4/13/2021
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
10.13
|
3,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.85
|
6,900
|
|
|