Closing price on 10/2/2025
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
1,000 |
Split-adjusted Price |
6.80 |
|
|
TLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.80
|
1,000
|
|
10/1/2025
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.70
|
7.10
|
6.98
|
6.90
|
400
|
|
9/30/2025
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.83
|
6.80
|
3,900
|
|
9/29/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
6.90
|
2,300
|
|
9/26/2025
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.08
|
6.90
|
6,900
|
|
9/25/2025
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.20
|
7.19
|
4,100
|
|
9/24/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.19
|
0
|
|
9/23/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.19
|
0
|
|
9/22/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.19
|
0
|
|
9/19/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.19
|
0
|
|
9/18/2025
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.19
|
100
|
|
9/17/2025
|
-0.40 / -5.33%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.13
|
6.90
|
700
|
|
9/16/2025
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.29
|
100
|
|
9/15/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.20
|
7.32
|
6.99
|
900
|
|
9/12/2025
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.22
|
7.19
|
1,300
|
|
9/11/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.99
|
0
|
|
9/10/2025
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.99
|
100
|
|
9/9/2025
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.92
|
6.61
|
1,000
|
|
9/8/2025
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.09
|
6.80
|
32,400
|
|
9/5/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.05
|
6.80
|
6,200
|
|
9/4/2025
|
+0.40 / +5.88%
|
6.80
|
7.50
|
6.80
|
7.20
|
7.22
|
6.99
|
500
|
|
9/3/2025
|
-0.50 / -6.67%
|
6.70
|
7.30
|
6.50
|
7.00
|
6.80
|
6.80
|
2,200
|
|
8/29/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.29
|
1,000
|
|
8/28/2025
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.52
|
7.38
|
2,100
|
|
8/27/2025
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.10
|
7.70
|
7.37
|
7.48
|
4,300
|
|
8/26/2025
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.09
|
500
|
|
8/25/2025
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.83
|
6.61
|
1,600
|
|
8/22/2025
|
0.00 / 0.00%
|
6.70
|
7.30
|
6.50
|
7.20
|
6.83
|
6.99
|
800
|
|
8/21/2025
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.23
|
7.19
|
400
|
|
8/20/2025
|
+0.40 / +5.71%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.19
|
7.19
|
1,700
|
|
|