|
Closing price on 7/6/2021
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
26,200 |
| Split-adjusted Price |
9.76 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.40
|
9.76
|
26,200
|
|
|
7/5/2021
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
9.67
|
1,200
|
|
|
7/2/2021
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.70
|
9.95
|
150,098
|
|
|
7/1/2021
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
9.76
|
7,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
9.95
|
19,600
|
|
|
6/29/2021
|
-0.50 / -4.46%
|
10.60
|
11.20
|
10.50
|
10.70
|
10.80
|
9.85
|
18,300
|
|
|
6/28/2021
|
+0.90 / +8.65%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.20
|
10.41
|
104,900
|
|
|
6/25/2021
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.20
|
10.40
|
10.40
|
9.58
|
13,900
|
|
|
6/24/2021
|
-0.60 / -5.41%
|
10.60
|
11.20
|
10.30
|
10.50
|
10.50
|
9.67
|
29,300
|
|
|
6/23/2021
|
-0.70 / -6.03%
|
11.70
|
11.70
|
10.60
|
10.90
|
11.10
|
10.04
|
28,000
|
|
|
6/22/2021
|
+0.70 / +6.48%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.60
|
10.59
|
39,600
|
|
|
6/21/2021
|
+1.20 / +11.88%
|
10.30
|
11.60
|
10.10
|
11.30
|
10.80
|
10.41
|
189,400
|
|
|
6/18/2021
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.10
|
9.49
|
174,700
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
9.39
|
12,900
|
|
|
6/16/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.39
|
18,300
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.49
|
10,500
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.49
|
1,700
|
|
|
6/11/2021
|
+0.20 / +1.98%
|
9.50
|
10.50
|
9.50
|
10.30
|
10.30
|
9.49
|
5,300
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.30
|
19,300
|
|
|
6/9/2021
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.10
|
9.58
|
6,100
|
|
|
6/8/2021
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.49
|
400
|
|
|
6/7/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
9.58
|
1,300
|
|
|
6/4/2021
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.50
|
9.58
|
2,100
|
|
|
6/3/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.67
|
0
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.67
|
0
|
|
|
6/1/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.67
|
1,300
|
|
|
5/31/2021
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
9.67
|
11,671,600
|
|
|
5/28/2021
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
9.49
|
11,560,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.58
|
100
|
|
|
5/26/2021
|
+0.20 / +1.96%
|
9.50
|
10.60
|
9.50
|
10.40
|
10.40
|
9.58
|
351,100
|
|
|