|
Closing price on 9/22/2020
|
|
| Open |
9.00 |
| High |
10.20 |
| Low |
8.20 |
| Volume |
1,021,300 |
| Split-adjusted Price |
9.07 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+1.00 / +11.11%
|
9.00
|
10.20
|
8.20
|
10.00
|
10.10
|
9.07
|
1,021,300
|
|
|
9/21/2020
|
-1.00 / -10.00%
|
10.00
|
10.00
|
8.50
|
9.00
|
8.90
|
8.16
|
39,100
|
|
|
9/18/2020
|
-0.60 / -6.25%
|
9.50
|
10.20
|
9.00
|
9.00
|
10.00
|
8.16
|
9,959,800
|
|
|
9/17/2020
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.71
|
200
|
|
|
9/16/2020
|
+0.30 / +3.06%
|
10.00
|
11.50
|
10.00
|
10.10
|
10.00
|
9.16
|
7,997,600
|
|
|
9/15/2020
|
+1.00 / +11.36%
|
9.00
|
10.10
|
9.00
|
9.80
|
10.06
|
8.89
|
35,900
|
|
|
9/14/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.98
|
1,700
|
|
|
9/11/2020
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.80
|
8.16
|
9,300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
0
|
|
|
9/9/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
9,500
|
|
|
9/8/2020
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.44
|
0
|
|
|
9/4/2020
|
-0.60 / -8.00%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.13
|
6.26
|
9,800
|
|
|
9/3/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
0
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
0
|
|
|
8/31/2020
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.80
|
3,400
|
|
|
8/28/2020
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.26
|
1,100
|
|
|
8/27/2020
|
-0.60 / -7.41%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
6.80
|
5,000
|
|
|
8/26/2020
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.35
|
0
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.60
|
8.80
|
7.60
|
8.50
|
8.13
|
7.71
|
400
|
|
|
8/24/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/20/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
0
|
|
|
8/12/2020
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.71
|
100
|
|
|
8/11/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.37
|
7.35
|
1,200
|
|
|