|
Closing price on 8/22/2018
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
500 |
| Split-adjusted Price |
8.88 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
500
|
|
|
8/21/2018
|
-1.10 / -9.57%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.26
|
8.97
|
3,400
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.92
|
0
|
|
|
8/17/2018
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.92
|
100
|
|
|
8/16/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
0
|
|
|
8/15/2018
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
8.62
|
500
|
|
|
8/14/2018
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.05
|
1,000
|
|
|
8/13/2018
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
1,000
|
|
|
8/9/2018
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
1,300
|
|
|
8/8/2018
|
+0.20 / +2.00%
|
11.20
|
11.50
|
10.20
|
10.20
|
10.41
|
8.79
|
3,600
|
|
|
8/7/2018
|
-0.90 / -8.26%
|
10.00
|
10.80
|
10.00
|
10.00
|
10.18
|
8.62
|
900
|
|
|
8/6/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
9.48
|
600
|
|
|
8/2/2018
|
+0.80 / +7.84%
|
10.20
|
11.00
|
10.00
|
11.00
|
10.04
|
9.48
|
2,700
|
|
|
8/1/2018
|
-0.80 / -7.27%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
8.79
|
3,100
|
|
|
7/31/2018
|
-0.80 / -6.78%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.36
|
9.48
|
2,500
|
|
|
7/30/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.17
|
0
|
|
|
7/27/2018
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.17
|
100
|
|
|
7/26/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.48
|
0
|
|
|
7/25/2018
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.98
|
9.48
|
3,500
|
|
|
7/24/2018
|
-2.30 / -17.69%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.23
|
800
|
|
|
7/23/2018
|
+0.60 / +4.84%
|
11.00
|
13.00
|
10.60
|
13.00
|
10.93
|
11.21
|
1,200
|
|
|
7/20/2018
|
-1.50 / -10.34%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.42
|
11.21
|
500
|
|
|
7/19/2018
|
+1.60 / +12.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
12.50
|
200
|
|
|
7/18/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
800
|
|
|
7/17/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.12
|
0
|
|
|