|
Closing price on 7/4/2024
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
3,300 |
| Split-adjusted Price |
7.08 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.10
|
7.08
|
3,300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
6.79
|
27,300
|
|
|
7/2/2024
|
-0.40 / -5.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
6.79
|
16,000
|
|
|
7/1/2024
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.20
|
7.40
|
7.40
|
7.18
|
1,600
|
|
|
6/28/2024
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.30
|
7.60
|
7.60
|
7.37
|
6,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.50
|
7.28
|
14,700
|
|
|
6/26/2024
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.50
|
7.57
|
10,300
|
|
|
6/25/2024
|
-0.30 / -3.85%
|
7.40
|
8.00
|
7.20
|
7.50
|
7.30
|
7.28
|
29,500
|
|
|
6/24/2024
|
-0.80 / -9.64%
|
8.40
|
8.40
|
7.30
|
7.50
|
7.80
|
7.28
|
9,200
|
|
|
6/21/2024
|
+0.80 / +10.26%
|
7.90
|
8.90
|
7.00
|
8.60
|
8.30
|
8.34
|
107,300
|
|
|
6/20/2024
|
+1.00 / +14.49%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.80
|
7.66
|
50,100
|
|
|
6/19/2024
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.90
|
6.99
|
110,300
|
|
|
6/18/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.60
|
13,600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.40
|
8,900
|
|
|
6/14/2024
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.60
|
6.60
|
3,500
|
|
|
6/13/2024
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.60
|
200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
10,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
3,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.50
|
1,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
5,000
|
|
|
6/6/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
2,700
|
|
|
6/5/2024
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.50
|
1,200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
1,900
|
|
|
6/3/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
2,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.50
|
1,500
|
|
|
5/30/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.50
|
700
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.60
|
800
|
|
|
5/28/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.60
|
500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.50
|
500
|
|
|
5/24/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.50
|
200
|
|
|