|
Closing price on 5/31/2023
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.20 |
| Volume |
400 |
| Split-adjusted Price |
6.99 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.99
|
400
|
|
|
5/30/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
2,800
|
|
|
5/29/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
10,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
0
|
|
|
5/24/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
0
|
|
|
5/22/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
500
|
|
|
5/19/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.40
|
900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
7,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
0
|
|
|
5/16/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
0
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.60
|
6.60
|
6.40
|
3,800
|
|
|
5/11/2023
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
2,700
|
|
|
5/10/2023
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.50
|
7,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.89
|
100
|
|
|
5/8/2023
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.89
|
100
|
|
|
5/5/2023
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
25,300
|
|
|
5/4/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.50
|
1,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
1,000
|
|
|
4/27/2023
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.69
|
2,100
|
|
|
4/26/2023
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
1,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.60
|
2,000
|
|
|
4/24/2023
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.89
|
3,000
|
|
|
4/20/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.89
|
0
|
|
|
4/19/2023
|
+0.30 / +4.48%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.10
|
6.79
|
1,000
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.60
|
1,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
0
|
|
|