|
Closing price on 8/9/2022
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
1,500 |
| Split-adjusted Price |
8.79 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.79
|
1,500
|
|
|
8/8/2022
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.60
|
8.88
|
18,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
0
|
|
|
8/4/2022
|
+0.80 / +8.42%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
100
|
|
|
8/3/2022
|
-0.20 / -2.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.50
|
8.79
|
15,800
|
|
|
8/2/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.98
|
1,000
|
|
|
8/1/2022
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.07
|
400
|
|
|
7/29/2022
|
-0.10 / -0.92%
|
9.60
|
10.80
|
9.50
|
10.80
|
9.50
|
10.10
|
15,200
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.19
|
0
|
|
|
7/27/2022
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.19
|
100
|
|
|
7/26/2022
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.66
|
900
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
7/21/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.75
|
0
|
|
|
7/20/2022
|
+1.20 / +11.88%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.50
|
10.57
|
3,000
|
|
|
7/19/2022
|
+0.50 / +4.39%
|
10.10
|
11.90
|
10.00
|
11.90
|
10.10
|
11.13
|
1,600
|
|
|
7/18/2022
|
-0.90 / -7.32%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.66
|
600
|
|
|
7/15/2022
|
+1.20 / +10.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.50
|
100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
1,000
|
|
|
7/13/2022
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
100
|
|
|
7/12/2022
|
+1.30 / +12.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.66
|
100
|
|
|
7/11/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.44
|
200
|
|
|
7/8/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
1,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
400
|
|
|
7/6/2022
|
-1.40 / -12.28%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
1,000
|
|
|
7/5/2022
|
+0.90 / +8.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.66
|
100
|
|
|
7/4/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
0
|
|
|
6/30/2022
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.82
|
200
|
|
|
6/29/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.38
|
0
|
|
|