|
Closing price on 6/23/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
10.60 |
| Volume |
28,000 |
| Split-adjusted Price |
10.19 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.70 / -6.03%
|
11.70
|
11.70
|
10.60
|
10.90
|
11.10
|
10.19
|
28,000
|
|
|
6/22/2021
|
+0.70 / +6.48%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.60
|
10.75
|
39,600
|
|
|
6/21/2021
|
+1.20 / +11.88%
|
10.30
|
11.60
|
10.10
|
11.30
|
10.80
|
10.57
|
189,400
|
|
|
6/18/2021
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.10
|
9.63
|
174,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
9.54
|
12,900
|
|
|
6/16/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.54
|
18,300
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
10,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
1,700
|
|
|
6/11/2021
|
+0.20 / +1.98%
|
9.50
|
10.50
|
9.50
|
10.30
|
10.30
|
9.63
|
5,300
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.44
|
19,300
|
|
|
6/9/2021
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.10
|
9.72
|
6,100
|
|
|
6/8/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
400
|
|
|
6/7/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
9.72
|
1,300
|
|
|
6/4/2021
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.50
|
9.72
|
2,100
|
|
|
6/3/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
6/1/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
1,300
|
|
|
5/31/2021
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.82
|
11,671,600
|
|
|
5/28/2021
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
9.63
|
11,560,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.72
|
100
|
|
|
5/26/2021
|
+0.20 / +1.96%
|
9.50
|
10.60
|
9.50
|
10.40
|
10.40
|
9.72
|
351,100
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
9.54
|
200
|
|
|
5/24/2021
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
9.44
|
3,500
|
|
|
5/21/2021
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
9.72
|
4,600
|
|
|
5/20/2021
|
+0.10 / +1.00%
|
9.30
|
10.80
|
9.30
|
10.10
|
10.10
|
9.44
|
5,300
|
|
|
5/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
900
|
|
|
5/18/2021
|
+0.20 / +1.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.01
|
9.91
|
4,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.72
|
0
|
|
|
5/14/2021
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.72
|
100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.91
|
0
|
|
|