|
Closing price on 8/5/2019
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
14,600 |
| Split-adjusted Price |
7.93 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2019
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
1,100
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.05
|
0
|
|
|
7/15/2019
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.45
|
9.05
|
3,900
|
|
|
7/12/2019
|
-0.90 / -8.26%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.19
|
8.62
|
5,800
|
|
|
7/11/2019
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
600
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
7/9/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.71
|
0
|
|
|
7/8/2019
|
-0.90 / -8.26%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.10
|
8.62
|
11,900
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
9.40
|
3,800
|
|
|
7/2/2019
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.40
|
100
|
|
|
7/1/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
11,900
|
|
|
6/28/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.62
|
6,500
|
|
|
6/27/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
0
|
|
|
6/25/2019
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.88
|
1,300
|
|
|