|
Closing price on 8/28/2019
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
2,300 |
| Split-adjusted Price |
7.85 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
7.85
|
2,300
|
|
|
8/27/2019
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.86
|
8.19
|
700
|
|
|
8/26/2019
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.23
|
8.36
|
7,600
|
|
|
8/23/2019
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.85
|
1,000
|
|
|
8/22/2019
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.02
|
0
|
|
|
8/21/2019
|
-0.50 / -5.15%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.26
|
7.93
|
2,200
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.36
|
0
|
|
|
8/19/2019
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.36
|
100
|
|
|
8/16/2019
|
+0.30 / +3.26%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.51
|
8.19
|
5,300
|
|
|
8/15/2019
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.93
|
0
|
|
|
8/14/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
7.85
|
7,400
|
|
|
8/13/2019
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.26
|
7.85
|
6,000
|
|
|
8/12/2019
|
-0.40 / -4.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.63
|
8.28
|
4,000
|
|
|
8/9/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.54
|
600
|
|
|
8/8/2019
|
+0.90 / +9.89%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
8.62
|
800
|
|
|
8/7/2019
|
-0.20 / -2.15%
|
9.90
|
9.90
|
9.00
|
9.10
|
9.18
|
7.85
|
43,000
|
|
|
8/6/2019
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
8.02
|
5,200
|
|
|
8/5/2019
|
-0.80 / -8.00%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.32
|
7.93
|
14,600
|
|
|
8/2/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
3,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
8.62
|
18,600
|
|
|
7/31/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
8.62
|
1,400
|
|
|
7/30/2019
|
-0.10 / -0.99%
|
10.10
|
10.80
|
10.00
|
10.00
|
10.07
|
8.62
|
4,000
|
|
|
7/29/2019
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
1,000
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
0
|
|
|
7/25/2019
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
100
|
|
|
7/24/2019
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.79
|
0
|
|
|
7/23/2019
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
8.88
|
3,700
|
|
|
7/22/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.17
|
8.62
|
1,800
|
|
|
7/19/2019
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
4,000
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
0
|
|
|