|
Closing price on 9/26/2024
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
5,000 |
| Split-adjusted Price |
6.69 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.69
|
5,000
|
|
|
9/25/2024
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.60
|
500
|
|
|
9/24/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.40
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.50
|
1,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
0
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
500
|
|
|
9/18/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
1,100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.50
|
700
|
|
|
9/16/2024
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.50
|
100
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
0
|
|
|
9/12/2024
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.69
|
200
|
|
|
9/11/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
8,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
200
|
|
|
9/9/2024
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
400
|
|
|
9/6/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
0
|
|
|
9/5/2024
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.60
|
400
|
|
|
9/4/2024
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.79
|
100
|
|
|
8/30/2024
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.60
|
300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
1,500
|
|
|
8/28/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.50
|
2,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
200
|
|
|
8/26/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.50
|
900
|
|
|
8/23/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.40
|
1,400
|
|
|
8/21/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.40
|
1,900
|
|
|
8/20/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.40
|
19,600
|
|
|
8/19/2024
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.31
|
1,000
|
|
|
8/16/2024
|
-0.60 / -8.57%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.21
|
20,600
|
|
|
8/15/2024
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.79
|
100
|
|
|
8/14/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
6.60
|
1,900
|
|
|