|
Closing price on 8/18/2021
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,200 |
| Split-adjusted Price |
9.54 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.90
|
9.54
|
1,200
|
|
|
8/17/2021
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
2,600
|
|
|
8/16/2021
|
-0.20 / -1.96%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.90
|
9.35
|
6,900
|
|
|
8/13/2021
|
+0.20 / +1.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
9.82
|
200
|
|
|
8/12/2021
|
-0.10 / -0.95%
|
10.00
|
10.80
|
10.00
|
10.40
|
10.30
|
9.72
|
4,100
|
|
|
8/11/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
8/9/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
9.72
|
3,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
8/5/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
100
|
|
|
8/4/2021
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
9.35
|
1,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.90
|
9.70
|
9.26
|
900
|
|
|
8/2/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.26
|
2,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.26
|
3,600
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.26
|
1,000
|
|
|
7/23/2021
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.16
|
400
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
600
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
9.44
|
200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.50
|
9.50
|
10.10
|
8.88
|
1,100
|
|
|
7/19/2021
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
700
|
|
|
7/16/2021
|
+0.80 / +8.25%
|
9.00
|
10.50
|
9.00
|
10.50
|
9.20
|
9.82
|
800
|
|
|
7/15/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.07
|
0
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.07
|
0
|
|
|
7/13/2021
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.70
|
8.98
|
10,200
|
|
|
7/12/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
900
|
|
|
7/9/2021
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.44
|
100
|
|
|
7/8/2021
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
9.63
|
10,600
|
|
|