|
Closing price on 5/9/2018
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
0 |
| Split-adjusted Price |
12.50 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.50
|
0
|
|
|
5/8/2018
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.50
|
1,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.67
|
0
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.67
|
0
|
|
|
5/3/2018
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.67
|
100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.99
|
0
|
|
|
4/27/2018
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.99
|
1,258,200
|
|
|
4/26/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.73
|
0
|
|
|
4/24/2018
|
+0.60 / +4.38%
|
13.20
|
14.30
|
13.20
|
14.30
|
13.56
|
12.33
|
7,900
|
|
|
4/23/2018
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.81
|
100
|
|
|
4/20/2018
|
-0.90 / -6.34%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.56
|
11.47
|
2,800
|
|
|
4/19/2018
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.04
|
12.24
|
8,600
|
|
|
4/18/2018
|
-0.20 / -1.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.24
|
12.33
|
500
|
|
|
4/17/2018
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
12.50
|
5,500
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.67
|
400
|
|
|
4/13/2018
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.69
|
12.67
|
6,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.22
|
13.11
|
600
|
|
|
4/11/2018
|
-0.50 / -3.18%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.27
|
13.11
|
600
|
|
|
4/10/2018
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
100
|
|
|
4/9/2018
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.93
|
200
|
|
|
4/6/2018
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.54
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.70
|
13.71
|
8,700
|
|
|
4/4/2018
|
+0.90 / +6.00%
|
16.00
|
17.00
|
15.80
|
15.90
|
16.97
|
13.71
|
382,300
|
|
|
4/3/2018
|
-0.70 / -4.46%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
12.93
|
1,000
|
|
|
4/2/2018
|
+0.20 / +1.29%
|
15.50
|
16.50
|
15.50
|
15.70
|
15.74
|
13.54
|
8,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
0
|
|
|
3/29/2018
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
100
|
|
|
3/28/2018
|
+0.40 / +2.67%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.72
|
13.28
|
3,100
|
|
|
3/27/2018
|
-1.00 / -6.25%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.35
|
12.93
|
2,800
|
|
|
3/26/2018
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.80
|
100
|
|
|