|
Closing price on 5/7/2021
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
0 |
| Split-adjusted Price |
10.01 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.01
|
0
|
|
|
5/6/2021
|
+0.60 / +5.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.01
|
100
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.13
|
9.82
|
1,300
|
|
|
5/4/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.50
|
9.63
|
2,500
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
0
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.33
|
9.63
|
2,400
|
|
|
4/27/2021
|
-0.50 / -4.76%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.33
|
9.35
|
2,200
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.48
|
9.82
|
5,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
4/22/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
5,500
|
|
|
4/20/2021
|
-0.60 / -5.50%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.36
|
9.63
|
5,200
|
|
|
4/19/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.19
|
0
|
|
|
4/16/2021
|
-0.50 / -4.55%
|
11.00
|
11.90
|
10.50
|
10.50
|
10.95
|
9.82
|
2,100
|
|
|
4/15/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.29
|
0
|
|
|
4/14/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
10.29
|
1,000
|
|
|
4/13/2021
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
10.29
|
3,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.01
|
6,900
|
|
|
4/9/2021
|
+0.20 / +1.94%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.67
|
9.82
|
3,500
|
|
|
4/8/2021
|
+0.30 / +2.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.33
|
10.19
|
2,400
|
|
|
4/7/2021
|
+0.40 / +3.92%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.62
|
9.91
|
1,500
|
|
|
4/6/2021
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.00
|
11.10
|
10.15
|
10.38
|
10,600
|
|
|
4/5/2021
|
-0.40 / -3.67%
|
10.70
|
11.00
|
10.30
|
10.50
|
10.59
|
9.82
|
7,600
|
|
|
4/2/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.19
|
2,200
|
|
|
4/1/2021
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
10.29
|
700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.91
|
0
|
|
|
3/30/2021
|
+1.30 / +12.75%
|
10.50
|
11.50
|
10.40
|
11.50
|
10.59
|
10.75
|
6,800
|
|
|
3/29/2021
|
+0.30 / +2.61%
|
10.20
|
11.80
|
10.00
|
11.80
|
10.17
|
11.03
|
5,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
3/25/2021
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
1,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.22
|
0
|
|
|