|
Closing price on 9/9/2022
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
11,300 |
| Split-adjusted Price |
8.51 |
|
|
TLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
-0.90 / -9.00%
|
9.90
|
9.90
|
9.00
|
9.10
|
9.70
|
8.51
|
11,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
100
|
|
|
9/7/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.26
|
12,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.26
|
200
|
|
|
9/5/2022
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
100
|
|
|
8/31/2022
|
+0.30 / +3.16%
|
10.40
|
10.40
|
9.80
|
9.80
|
10.10
|
9.16
|
200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
0
|
|
|
8/29/2022
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.88
|
200
|
|
|
8/26/2022
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
100
|
|
|
8/25/2022
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.98
|
2,000
|
|
|
8/24/2022
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
100
|
|
|
8/23/2022
|
-0.30 / -3.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
8.98
|
6,700
|
|
|
8/22/2022
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.26
|
100
|
|
|
8/19/2022
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.07
|
5,700
|
|
|
8/18/2022
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.35
|
100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.16
|
0
|
|
|
8/16/2022
|
-0.40 / -3.92%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.16
|
1,200
|
|
|
8/15/2022
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.54
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.07
|
0
|
|
|
8/11/2022
|
-0.40 / -3.88%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.70
|
9.26
|
2,600
|
|
|
8/10/2022
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.63
|
100
|
|
|
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
|
|
|