Dark

TLP
Tulpar
stock NYSE

Inactive

May 22, 2025

45.91USD+12.003%(+4.92)500

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	45.9100	45.9100	45.9100	45.91	+12.003%	500	0.000%
2019-02-26	40.9800	41.0100	40.9700	40.99	+0.024%	381,857	+12.003%
2019-02-25	40.9700	40.9900	40.9700	40.98	+0.024%	96,354	+12.030%
2019-02-22	40.9800	40.9900	40.9600	40.97	-0.024%	76,979	+12.058%
2019-02-21	40.9800	40.9800	40.9600	40.98	0.000%	38,404	+12.030%
2019-02-20	40.9500	40.9800	40.9500	40.98	+0.024%	97,992	+12.030%
2019-02-19	40.9400	40.9700	40.9380	40.97	+0.098%	56,640	+12.058%
2019-02-15	40.9300	40.9500	40.9200	40.93	0.000%	43,390	+12.167%
2019-02-14	40.9300	40.9500	40.9300	40.93	0.000%	33,972	+12.167%
2019-02-13	40.9200	40.9300	40.8900	40.93	-0.024%	146,041	+12.167%
2019-02-12	40.8800	40.9400	40.8693	40.94	+0.171%	93,688	+12.140%
2019-02-11	40.8800	40.8904	40.8600	40.87	-0.024%	91,481	+12.332%
2019-02-08	40.8600	40.8800	40.8600	40.88	+0.049%	72,373	+12.304%
2019-02-07	40.8600	40.8800	40.8500	40.86	0.000%	52,553	+12.359%
2019-02-06	40.8500	40.8800	40.8500	40.86	+0.024%	56,136	+12.359%
2019-02-05	40.9000	40.9100	40.8400	40.85	-0.073%	239,909	+12.387%
2019-02-04	40.8500	40.9000	40.8500	40.88	+0.049%	73,399	+12.304%
2019-02-01	40.8600	40.8800	40.8300	40.86	-0.024%	131,770	+12.359%
2019-01-31	40.8600	40.8800	40.8300	40.87	0.000%	128,758	+12.332%
2019-01-30	40.7600	40.8900	40.7500	40.87	-1.613%	165,001	+12.332%
2019-01-29	41.5200	41.5600	41.5150	41.54	+0.024%	78,680	+10.520%
2019-01-28	41.5000	41.5600	41.5000	41.53	+0.024%	120,158	+10.547%
2019-01-25	41.4300	41.5400	41.4300	41.52	+0.217%	291,098	+10.573%
2019-01-24	41.4800	41.4900	41.4100	41.43	-0.048%	150,241	+10.813%
2019-01-23	41.4000	41.4600	41.3900	41.45	+0.145%	149,528	+10.760%
2019-01-22	41.3000	41.4300	41.2400	41.39	+0.048%	149,989	+10.921%
2019-01-18	41.2000	41.4300	41.1500	41.37	+0.218%	74,286	+10.974%
2019-01-17	41.0900	41.3500	41.0750	41.28	-0.024%	128,514	+11.216%
2019-01-16	41.2500	41.2900	41.0500	41.29	+0.097%	73,269	+11.189%
2019-01-15	41.2000	41.2600	41.1500	41.25	+0.292%	147,568	+11.297%
2019-01-14	41.0700	41.2400	41.0000	41.13	+0.024%	211,764	+11.622%
2019-01-11	40.9900	41.1200	40.9500	41.12	+0.317%	237,934	+11.649%
2019-01-10	41.0000	41.0500	40.9610	40.99	-0.024%	182,009	+12.003%
2019-01-09	40.8000	41.0850	40.8000	41.00	+0.269%	309,834	+11.976%
2019-01-08	40.8400	41.0000	40.8300	40.89	-0.268%	74,442	+12.277%
2019-01-07	40.8800	41.0000	40.7600	41.00	+0.294%	138,695	+11.976%
2019-01-04	40.8800	40.8800	40.7000	40.88	+0.294%	113,372	+12.304%
2019-01-03	40.6700	40.7700	40.6700	40.76	+0.246%	122,774	+12.635%
2019-01-02	40.5000	40.8400	40.5000	40.66	+0.197%	99,208	+12.912%
2018-12-31	40.4700	40.6500	40.4700	40.58	+0.222%	112,507	+13.135%
2018-12-28	40.6400	40.7100	40.3600	40.49	-0.467%	106,805	+13.386%
2018-12-27	40.6400	40.8000	40.5500	40.68	+0.222%	120,008	+12.856%
2018-12-26	40.4900	40.6300	40.1000	40.59	+0.222%	66,015	+13.107%
2018-12-24	40.7000	40.7000	40.3600	40.50	-0.491%	68,067	+13.358%
2018-12-21	40.8000	40.8600	40.6400	40.70	+0.049%	768,919	+12.801%
2018-12-20	40.9000	40.9500	40.3700	40.68	-0.538%	299,574	+12.856%
2018-12-19	40.9400	40.9900	40.8700	40.90	-0.122%	98,627	+12.249%
2018-12-18	40.8800	40.9500	40.8700	40.95	+0.220%	123,596	+12.112%
2018-12-17	40.9900	41.0200	40.8500	40.86	-0.341%	119,883	+12.359%
2018-12-14	41.0400	41.0400	40.9900	41.00	-0.170%	41,011	+11.976%
2018-12-13	40.9900	41.0700	40.9300	41.07	+0.342%	244,450	+11.785%
2018-12-12	41.0000	41.0000	40.9300	40.93	0.000%	91,834	+12.167%
2018-12-11	41.0500	41.0500	40.9300	40.93	-0.171%	160,536	+12.167%
2018-12-10	41.0600	41.0600	40.9800	41.00	-0.146%	227,697	+11.976%
2018-12-07	41.0400	41.1250	41.0400	41.06	+0.049%	219,177	+11.812%
2018-12-06	41.0400	41.1400	41.0300	41.04	-0.024%	462,317	+11.866%
2018-12-04	41.0100	41.0600	41.0100	41.05	-0.073%	217,059	+11.839%
2018-12-03	41.0600	41.2000	41.0488	41.08	0.000%	211,032	+11.758%
2018-11-30	40.9300	41.0800	40.9200	41.08	+0.366%	207,445	+11.758%
2018-11-29	41.0500	41.0900	40.9100	40.93	-0.365%	360,821	+12.167%
2018-11-28	41.0500	41.1200	41.0500	41.08	-0.024%	639,733	+11.758%
2018-11-27	40.9900	41.1200	40.9900	41.09	+0.268%	685,980	+11.730%
2018-11-26	41.0500	41.2200	40.9200	40.98	+12.582%	2,203,319	+12.030%
2018-11-23	36.4400	36.5000	35.9100	36.40	-0.274%	12,088	+26.126%
2018-11-21	36.5000	36.9700	36.1422	36.50	+1.108%	38,379	+25.781%
2018-11-20	36.9100	37.0943	35.8400	36.10	-2.748%	38,833	+27.175%
2018-11-19	37.1000	37.4272	36.8100	37.12	-0.027%	13,461	+23.680%
2018-11-16	36.8900	37.3900	36.8500	37.13	+0.351%	38,942	+23.647%
2018-11-15	37.1400	37.2500	36.8850	37.00	-0.564%	88,220	+24.081%
2018-11-14	37.6000	37.6793	37.2100	37.21	-1.142%	51,793	+23.381%
2018-11-13	37.8400	37.8927	37.5900	37.64	-0.502%	33,741	+21.971%
2018-11-12	37.8900	38.0000	37.7600	37.83	-0.185%	9,061	+21.359%
2018-11-09	38.1600	38.1600	37.7740	37.90	-0.525%	10,495	+21.135%
2018-11-08	38.2800	38.4823	37.7500	38.10	+0.395%	15,440	+20.499%
2018-11-07	37.8600	38.0889	37.7100	37.95	+0.423%	13,814	+20.975%
2018-11-06	37.6600	37.9900	37.6000	37.79	+0.720%	16,450	+21.487%
2018-11-05	38.1300	38.1300	37.5200	37.52	-1.445%	20,940	+22.361%
2018-11-02	38.3400	38.3400	37.8800	38.07	-0.704%	5,209	+20.594%
2018-11-01	37.9800	38.4450	37.7200	38.34	+0.948%	22,539	+19.744%
2018-10-31	37.8100	38.0578	37.6300	37.98	+0.716%	6,251	+20.879%
2018-10-30	37.7500	37.9500	37.5800	37.71	-2.103%	38,210	+21.745%
2018-10-29	38.1700	38.8200	38.1700	38.52	+0.917%	48,896	+19.185%
2018-10-26	38.3200	38.3900	37.5800	38.17	-0.728%	32,096	+20.278%
2018-10-25	38.9000	38.9400	38.4500	38.45	-0.851%	45,580	+19.402%
2018-10-24	38.8500	38.9995	38.7386	38.78	-0.206%	13,326	+18.386%
2018-10-23	38.6200	38.9400	38.6200	38.86	+0.155%	27,806	+18.142%
2018-10-22	38.8800	39.0000	38.7000	38.80	+0.181%	12,411	+18.325%
2018-10-19	38.7400	38.9500	38.6300	38.73	+0.078%	10,152	+18.539%
2018-10-18	38.8000	39.0919	38.6650	38.70	-0.718%	24,072	+18.630%
2018-10-17	39.1400	39.2000	38.7600	38.98	-0.561%	10,404	+17.778%
2018-10-16	38.6800	39.2000	38.5836	39.20	+1.792%	18,736	+17.117%
2018-10-15	38.7500	39.0122	38.5100	38.51	-0.722%	15,747	+19.216%
2018-10-12	39.0000	39.0000	38.6000	38.79	-0.385%	26,516	+18.355%
2018-10-11	38.5700	38.9900	38.5700	38.94	+0.750%	28,503	+17.899%
2018-10-10	38.6700	38.8877	38.6500	38.65	-0.181%	40,094	+18.784%
2018-10-09	38.7800	38.8300	38.6200	38.72	-0.206%	36,966	+18.569%
2018-10-08	38.6200	38.8300	38.6200	38.80	+0.232%	32,745	+18.325%
2018-10-05	38.8100	38.8100	38.5000	38.71	-0.232%	20,772	+18.600%
2018-10-04	38.7600	38.8000	38.5800	38.80	+0.129%	21,060	+18.325%
2018-10-03	38.5400	38.7800	38.4960	38.75	+0.911%	21,614	+18.477%
2018-10-02	38.7300	38.9000	38.4000	38.40	-1.285%	52,864	+19.557%
2018-10-01	38.7300	38.9400	38.3201	38.90	+1.039%	18,776	+18.021%
2018-09-28	38.4300	38.7000	38.3800	38.50	0.000%	26,747	+19.247%
2018-09-27	38.3835	38.5700	38.3500	38.50	+0.365%	19,522	+19.247%
2018-09-26	38.6500	38.6500	38.3100	38.36	-0.981%	21,003	+19.682%
2018-09-25	38.7100	38.7400	38.3700	38.74	+0.623%	20,119	+18.508%
2018-09-24	38.5000	38.6571	38.4152	38.50	+0.104%	10,267	+19.247%
2018-09-21	38.9400	38.9400	38.4000	38.46	-1.080%	23,868	+19.371%
2018-09-20	38.8100	38.8800	38.5900	38.88	+0.699%	18,906	+18.081%
2018-09-19	38.4900	38.7300	38.3500	38.61	+0.416%	22,016	+18.907%
2018-09-18	38.7300	38.7300	38.4447	38.45	-0.259%	9,289	+19.402%
2018-09-17	38.5500	38.7100	38.3450	38.55	-0.516%	40,024	+19.092%
2018-09-14	38.8100	38.8100	38.3000	38.75	+0.155%	21,795	+18.477%
2018-09-13	38.6700	38.8375	38.3500	38.69	+0.026%	12,657	+18.661%
2018-09-12	38.6500	38.8700	38.5000	38.68	-0.155%	19,112	+18.692%
2018-09-11	38.4100	38.9200	38.4100	38.74	+0.780%	24,426	+18.508%
2018-09-10	38.5100	38.6700	38.3500	38.44	-0.363%	17,783	+19.433%
2018-09-07	38.2700	38.5800	38.2530	38.58	+0.547%	5,307	+18.999%
2018-09-06	38.7500	38.7500	38.1250	38.37	-0.981%	13,379	+19.651%
2018-09-05	38.3500	38.8867	38.3500	38.75	+0.911%	7,404	+18.477%
2018-09-04	38.3500	38.6117	38.3500	38.40	+0.052%	9,956	+19.557%
2018-08-31	38.4500	38.8100	38.3000	38.38	-0.415%	11,849	+19.620%
2018-08-30	38.2700	38.8300	38.1600	38.54	-1.457%	24,658	+19.123%
2018-08-29	38.1800	39.1100	38.1200	39.11	+2.490%	20,547	+17.387%
2018-08-28	38.2700	38.3999	38.1500	38.16	-0.495%	36,093	+20.309%
2018-08-27	38.7000	38.7000	38.3500	38.35	-0.904%	13,651	+19.713%
2018-08-24	38.6100	38.9300	38.2800	38.70	+0.389%	20,799	+18.630%
2018-08-23	38.5000	38.8000	38.5000	38.55	-0.310%	7,106	+19.092%
2018-08-22	38.5600	38.9780	38.3900	38.67	+0.026%	5,516	+18.723%
2018-08-21	38.9200	38.9400	38.5000	38.66	-0.770%	11,397	+18.753%
2018-08-20	38.2500	39.2800	38.2500	38.96	+1.803%	14,207	+17.839%
2018-08-17	38.2600	38.6600	38.2050	38.27	-0.442%	8,247	+19.963%
2018-08-16	38.1500	38.4400	38.1500	38.44	+0.892%	12,913	+19.433%
2018-08-15	38.1100	38.4000	38.1000	38.10	-0.807%	28,848	+20.499%
2018-08-14	38.6400	38.7100	38.2026	38.41	+0.078%	15,556	+19.526%
2018-08-13	38.2500	38.5200	38.0000	38.38	+0.471%	40,464	+19.620%
2018-08-10	38.6000	39.0400	38.2000	38.20	-1.724%	25,366	+20.183%
2018-08-09	39.0000	39.0600	38.4000	38.87	+0.155%	34,007	+18.112%
2018-08-08	39.4400	39.4400	38.4200	38.81	-1.247%	21,163	+18.294%
2018-08-07	39.2700	39.6400	38.2500	39.30	+0.127%	52,577	+16.819%
2018-08-06	39.4100	39.6500	38.7700	39.25	-0.254%	21,051	+16.968%
2018-08-03	39.7000	40.0000	39.2100	39.35	-1.255%	22,183	+16.671%
2018-08-02	39.8300	40.0000	39.5000	39.85	-0.075%	38,985	+15.207%
2018-08-01	39.3100	40.0400	39.0100	39.88	+1.090%	51,055	+15.120%
2018-07-31	39.1800	39.6450	38.9000	39.45	+0.280%	30,062	+16.375%
2018-07-30	38.8100	39.5100	38.8100	39.34	-0.982%	31,996	+16.701%
2018-07-27	40.1000	40.2500	39.5400	39.73	-0.923%	44,757	+15.555%
2018-07-26	40.3000	40.3000	40.0100	40.10	-0.496%	22,818	+14.489%
2018-07-25	40.1300	40.3000	39.9100	40.30	+0.124%	19,860	+13.921%
2018-07-24	40.0400	40.2500	39.8650	40.25	+0.625%	25,940	+14.062%
2018-07-23	39.9000	40.0200	39.7001	40.00	+0.578%	24,393	+14.775%
2018-07-20	39.9500	40.1200	39.6200	39.77	-0.451%	55,585	+15.439%
2018-07-19	39.8000	40.0500	39.7000	39.95	+0.858%	54,682	+14.919%
2018-07-18	38.7500	39.7800	38.7500	39.61	+1.878%	22,967	+15.905%
2018-07-17	38.6500	39.1100	38.6000	38.88	+0.595%	30,715	+18.081%
2018-07-16	38.8200	39.0000	38.5331	38.65	-0.974%	45,743	+18.784%
2018-07-13	39.2000	39.7500	38.6500	39.03	-0.510%	49,679	+17.627%
2018-07-12	38.2000	39.6100	38.1400	39.23	+2.696%	156,126	+17.028%
2018-07-11	38.2000	38.3300	37.4800	38.20	-0.753%	74,332	+20.183%
2018-07-10	36.1100	38.8600	36.1100	38.49	+6.591%	299,462	+19.278%
2018-07-09	36.5000	36.6499	36.1000	36.11	-1.500%	17,465	+27.139%
2018-07-06	36.6300	36.8950	36.4400	36.66	+0.082%	12,398	+25.232%
2018-07-05	37.1800	37.1800	36.6300	36.63	-1.585%	9,882	+25.334%
2018-07-03	36.6300	37.2200	36.6300	37.22	+1.694%	5,085	+23.348%
2018-07-02	36.5500	36.9154	36.5100	36.60	-0.651%	13,797	+25.437%
2018-06-29	36.7700	36.9800	36.6400	36.84	+0.245%	5,429	+24.620%
2018-06-28	37.0000	37.1440	36.6700	36.75	-0.568%	18,510	+24.925%
2018-06-27	37.6300	37.6300	36.9600	36.96	-1.597%	13,580	+24.215%
2018-06-26	37.0200	37.5600	37.0200	37.56	+1.377%	4,388	+22.231%
2018-06-25	37.4500	38.0666	37.0300	37.05	-1.068%	11,303	+23.914%
2018-06-22	38.1800	38.1800	37.1100	37.45	-1.654%	24,740	+22.590%
2018-06-21	38.0000	38.5167	37.6800	38.08	0.000%	19,419	+20.562%
2018-06-20	38.0000	38.2000	37.5600	38.08	+0.263%	13,518	+20.562%
2018-06-19	37.0500	38.0000	37.0500	37.98	+2.207%	15,176	+20.879%
2018-06-18	36.9500	37.4500	36.9500	37.16	+0.487%	6,928	+23.547%
2018-06-15	37.4600	37.5500	36.9800	36.98	-1.518%	23,569	+24.148%
2018-06-14	37.9900	38.4000	37.5500	37.55	-0.923%	33,859	+22.264%
2018-06-13	38.0000	38.6000	37.5100	37.90	-0.342%	61,866	+21.135%
2018-06-12	38.2100	38.7632	38.0300	38.03	-0.627%	8,609	+20.720%
2018-06-11	37.6600	38.6200	37.5700	38.27	+1.297%	22,784	+19.963%
2018-06-08	38.2800	38.2800	37.5200	37.78	-1.332%	9,988	+21.519%
2018-06-07	37.9300	38.4700	37.7500	38.29	+1.109%	38,538	+19.901%
2018-06-06	38.1300	38.1300	37.5000	37.87	-1.252%	12,711	+21.231%
2018-06-05	38.4300	38.7800	38.3500	38.35	-0.208%	6,128	+19.713%
2018-06-04	39.5300	39.5300	38.4300	38.43	-2.758%	15,551	+19.464%
2018-06-01	38.8000	39.7200	38.2500	39.52	+2.066%	18,781	+16.169%
2018-05-31	38.3500	38.7500	38.1800	38.72	+0.311%	16,590	+18.569%
2018-05-30	37.9600	38.6000	37.9100	38.60	+1.713%	14,862	+18.938%
2018-05-29	37.5800	38.4400	37.1955	37.95	-0.079%	8,179	+20.975%
2018-05-25	37.3800	37.9800	37.3800	37.98	+1.064%	9,145	+20.879%
2018-05-24	37.7500	37.7500	37.3838	37.58	-1.027%	18,944	+22.166%
2018-05-23	38.0200	38.3950	37.6350	37.97	-0.367%	21,532	+20.911%
2018-05-22	37.4800	38.2050	37.4600	38.11	+1.681%	38,132	+20.467%
2018-05-21	37.4500	37.9900	37.4500	37.48	+0.053%	5,280	+22.492%
2018-05-18	37.3400	37.6900	37.1575	37.46	-0.080%	16,283	+22.557%
2018-05-17	36.5800	38.0100	36.5800	37.49	+2.628%	26,016	+22.459%
2018-05-16	37.2600	38.0842	36.5300	36.53	-1.695%	18,375	+25.678%
2018-05-15	37.5800	38.0800	37.1500	37.16	-1.170%	13,344	+23.547%
2018-05-14	37.9700	38.8300	37.2800	37.60	-0.634%	32,288	+22.101%
2018-05-11	37.5900	38.1607	37.0000	37.84	+0.345%	45,248	+21.327%
2018-05-10	37.4200	37.7300	37.1700	37.71	+0.991%	35,546	+21.745%
2018-05-09	38.2000	38.2000	37.1400	37.34	+1.385%	25,204	+22.951%
2018-05-08	36.6900	37.2500	36.0610	36.83	+0.711%	41,337	+24.654%
2018-05-07	38.3000	39.2000	34.5000	36.57	-4.666%	200,124	+25.540%
2018-05-04	37.8100	38.4000	37.5800	38.36	+1.562%	29,076	+19.682%
2018-05-03	38.4500	38.4500	37.5000	37.77	-1.126%	23,869	+21.551%
2018-05-02	38.1100	38.4300	37.5100	38.20	+0.792%	10,610	+20.183%
2018-05-01	38.5600	38.9200	37.7500	37.90	-1.940%	7,776	+21.135%
2018-04-30	38.3700	38.7800	37.8842	38.65	+0.233%	17,156	+18.784%
2018-04-27	38.7900	39.3000	38.1500	38.56	-2.602%	21,046	+19.061%
2018-04-26	40.3000	40.3000	39.2701	39.59	-1.468%	19,423	+15.964%
2018-04-25	39.9300	40.3100	39.5100	40.18	+0.325%	3,173	+14.261%
2018-04-24	40.5700	40.9900	39.7650	40.05	-1.160%	22,208	+14.632%
2018-04-23	40.2000	41.1000	39.7500	40.52	+1.174%	42,144	+13.302%
2018-04-20	39.7100	40.1300	39.3000	40.05	+0.958%	20,356	+14.632%
2018-04-19	39.9300	40.2850	39.4348	39.67	-0.949%	10,871	+15.730%
2018-04-18	40.7900	41.0050	39.8300	40.05	-1.403%	25,332	+14.632%
2018-04-17	39.9200	41.4500	39.3747	40.62	+1.958%	40,887	+13.023%
2018-04-16	38.6500	39.8500	38.1500	39.84	+3.750%	68,806	+15.236%
2018-04-13	37.5900	38.4100	37.3500	38.40	+2.345%	25,504	+19.557%
2018-04-12	37.7900	38.0200	37.2700	37.52	-0.345%	29,643	+22.361%
2018-04-11	37.2800	37.8300	37.0100	37.65	+1.537%	8,319	+21.939%
2018-04-10	37.0500	37.5500	36.4027	37.08	+0.925%	14,643	+23.813%
2018-04-09	36.4700	37.5400	36.0100	36.74	+1.296%	26,192	+24.959%
2018-04-06	36.4900	36.5448	35.6000	36.27	-1.467%	21,639	+26.578%
2018-04-05	36.1500	36.8300	35.5700	36.81	+2.392%	14,589	+24.722%
2018-04-04	35.7500	36.3030	35.5200	35.95	+0.111%	12,587	+27.705%
2018-04-03	36.4900	36.4900	35.6700	35.91	-0.993%	8,396	+27.847%
2018-04-02	35.7500	36.3400	35.4000	36.27	+1.341%	41,639	+26.578%
2018-03-29	36.0500	36.0500	35.5000	35.79	+0.393%	11,017	+28.276%
2018-03-28	35.8400	36.2500	35.4015	35.65	-0.530%	18,055	+28.780%
2018-03-27	35.5400	36.6799	34.7500	35.84	+1.616%	31,379	+28.097%
2018-03-26	36.0500	36.0500	34.4200	35.27	-1.370%	38,327	+30.167%
2018-03-23	35.7900	36.1800	35.3702	35.76	+0.056%	25,266	+28.384%
2018-03-22	35.6600	36.2000	35.3700	35.74	+0.196%	35,445	+28.456%
2018-03-21	34.7100	35.9900	34.0500	35.67	+2.324%	34,789	+28.708%
2018-03-20	35.7000	36.3150	33.9750	34.86	-2.271%	40,316	+31.698%
2018-03-19	37.6400	38.1100	35.0950	35.67	-6.057%	49,530	+28.708%
2018-03-16	36.7400	38.4300	36.2601	37.97	+2.844%	318,469	+20.911%
2018-03-15	35.4400	37.1300	34.4500	36.92	+3.854%	57,281	+24.350%
2018-03-14	36.9000	36.9900	35.5500	35.55	-3.475%	36,928	+29.142%
2018-03-13	36.8600	37.0500	36.2750	36.83	-0.027%	30,126	+24.654%
2018-03-12	35.0400	37.0400	35.0400	36.84	+5.892%	55,341	+24.620%
2018-03-09	35.2000	35.4100	34.4200	34.79	-1.109%	44,069	+31.963%
2018-03-08	35.4000	35.4700	34.7800	35.18	-0.846%	19,610	+30.500%
2018-03-07	35.4800	35.5872	35.0200	35.48	-0.700%	21,391	+29.397%
2018-03-06	36.3900	36.3900	35.1500	35.73	-1.052%	26,896	+28.491%
2018-03-05	35.8000	36.8800	35.6050	36.11	+0.557%	29,830	+27.139%
2018-03-02	35.3100	36.3800	34.7800	35.91	+1.930%	72,598	+27.847%
2018-03-01	35.6300	35.9800	35.2300	35.23	-1.317%	18,787	+30.315%
2018-02-28	36.4000	36.4000	35.5000	35.70	-1.381%	51,657	+28.599%
2018-02-27	36.9000	37.0000	35.7800	36.20	-0.822%	33,877	+26.823%
2018-02-26	37.4000	37.5000	35.4600	36.50	-2.667%	113,255	+25.781%
2018-02-23	37.9000	37.9000	37.2600	37.50	-0.186%	8,589	+22.427%
2018-02-22	37.8100	38.1500	37.5000	37.57	-0.556%	17,583	+22.199%
2018-02-21	38.3800	38.6000	37.6400	37.78	-1.486%	18,174	+21.519%
2018-02-20	38.7700	38.9376	38.0000	38.35	-0.776%	23,557	+19.713%
2018-02-16	39.2400	39.3850	38.1300	38.65	-1.151%	18,800	+18.784%
2018-02-15	39.7600	39.7600	39.0100	39.10	-2.005%	12,891	+17.417%
2018-02-14	39.0700	39.9800	39.0500	39.90	+0.885%	11,945	+15.063%
2018-02-13	39.5500	39.5500	38.5265	39.55	-0.503%	13,806	+16.081%
2018-02-12	38.1600	40.0000	37.7824	39.75	+4.358%	101,695	+15.497%
2018-02-09	39.2300	39.2300	37.7308	38.09	-1.423%	31,074	+20.530%
2018-02-08	39.6200	39.6300	38.1500	38.64	-1.654%	26,938	+18.815%
2018-02-07	39.4300	39.8500	38.3550	39.29	-0.279%	26,910	+16.849%
2018-02-06	37.5900	39.9600	37.3000	39.40	+3.630%	43,195	+16.523%
2018-02-05	38.7700	39.0930	37.5000	38.02	-2.010%	40,271	+20.752%
2018-02-02	39.3000	40.1340	38.7400	38.80	-2.879%	34,362	+18.325%
2018-02-01	39.8900	40.3900	39.4400	39.95	+0.935%	19,515	+14.919%
2018-01-31	40.2000	40.2000	38.9600	39.58	-1.518%	24,533	+15.993%
2018-01-30	39.2300	40.2600	38.9700	40.19	+0.174%	46,128	+14.232%
2018-01-29	41.3700	41.7274	40.1200	40.12	-4.042%	104,020	+14.432%
2018-01-26	41.7200	42.1594	41.4100	41.81	+0.457%	59,333	+9.806%
2018-01-25	42.0700	42.3500	40.9300	41.62	-1.281%	63,471	+10.308%
2018-01-24	42.2800	42.6000	41.5600	42.16	+0.214%	47,346	+8.895%
2018-01-23	42.4900	42.8500	41.9700	42.07	-0.190%	67,590	+9.128%
2018-01-22	42.0000	42.7800	41.6000	42.15	+0.429%	42,490	+8.921%
2018-01-19	41.5300	41.9977	41.0000	41.97	+1.647%	35,072	+9.388%
2018-01-18	41.3100	41.4824	40.9255	41.29	-0.314%	22,852	+11.189%
2018-01-17	41.7500	41.9200	41.0000	41.42	-0.790%	21,027	+10.840%
2018-01-16	41.2100	41.7500	40.6500	41.75	+1.409%	34,887	+9.964%
2018-01-12	41.6800	41.6800	40.6100	41.17	-0.723%	14,954	+11.513%
2018-01-11	40.9400	41.6420	40.0200	41.47	+1.122%	45,129	+10.707%
2018-01-10	41.0300	41.4150	40.1600	41.01	-0.049%	27,745	+11.948%
2018-01-09	41.7100	41.7899	40.7500	41.03	-1.323%	25,249	+11.894%
2018-01-08	39.8800	41.7000	39.8000	41.58	+4.263%	48,490	+10.414%
2018-01-05	40.3000	40.6300	39.5900	39.88	-1.214%	14,917	+15.120%
2018-01-04	41.2900	41.4750	40.1360	40.37	-1.464%	28,224	+13.723%
2018-01-03	40.5700	41.4500	40.5700	40.97	+0.589%	28,323	+12.058%
2018-01-02	39.3800	41.2100	39.3800	40.73	+3.245%	41,834	+12.718%
2017-12-29	39.5700	39.8100	39.2000	39.45	-0.303%	31,168	+16.375%
2017-12-28	38.9800	39.7500	38.4700	39.57	+1.514%	33,926	+16.022%
2017-12-27	38.9000	39.6000	37.8700	38.98	+0.360%	41,602	+17.778%
2017-12-26	39.2100	39.6400	38.5100	38.84	-0.026%	49,758	+18.203%
2017-12-22	39.6500	39.7000	38.8500	38.85	-1.396%	31,605	+18.172%
2017-12-21	39.0100	39.7000	38.9010	39.40	+1.026%	26,109	+16.523%
2017-12-20	40.1300	40.1300	39.0000	39.00	-2.402%	30,739	+17.718%
2017-12-19	40.4700	40.4700	39.9000	39.96	-0.374%	35,590	+14.890%
2017-12-18	40.4700	41.3500	39.7000	40.11	-1.860%	55,355	+14.460%
2017-12-15	41.2300	41.4650	40.1600	40.87	-0.341%	29,585	+12.332%
2017-12-14	41.0200	41.7500	40.4500	41.01	+0.171%	36,685	+11.948%
2017-12-13	41.1700	41.7450	40.1520	40.94	-0.824%	17,133	+12.140%
2017-12-12	41.1400	41.6700	40.4450	41.28	+0.634%	39,376	+11.216%
2017-12-11	39.3600	41.3600	39.2600	41.02	+4.112%	36,596	+11.921%
2017-12-08	39.0000	39.9120	38.8500	39.40	+1.416%	44,840	+16.523%
2017-12-07	39.0500	39.3900	38.3700	38.85	-0.741%	25,516	+18.172%
2017-12-06	39.6700	39.9000	38.8300	39.14	-1.212%	39,693	+17.297%
2017-12-05	39.3500	40.2160	39.3300	39.62	+0.304%	41,980	+15.876%
2017-12-04	39.3700	40.3700	39.3700	39.50	-0.051%	39,595	+16.228%
2017-12-01	39.3800	39.5900	38.9500	39.52	+0.945%	21,111	+16.169%
2017-11-30	38.6300	39.2900	38.5000	39.15	+1.320%	54,510	+17.267%
2017-11-29	38.0100	38.6600	37.4000	38.64	+0.625%	37,489	+18.815%
2017-11-28	38.8100	38.9800	38.1500	38.40	-1.815%	46,370	+19.557%
2017-11-27	39.3300	39.6000	38.5500	39.11	-0.761%	6,364	+17.387%
2017-11-24	39.4500	39.4900	39.0500	39.41	+0.203%	13,536	+16.493%
2017-11-22	38.6400	39.3900	38.5850	39.33	+2.156%	16,595	+16.730%
2017-11-21	38.8000	39.4800	38.5000	38.50	-0.799%	24,485	+19.247%
2017-11-20	39.4400	39.4400	38.3500	38.81	-1.372%	53,895	+18.294%
2017-11-17	39.7500	39.7500	39.0001	39.35	-0.956%	55,471	+16.671%
2017-11-16	39.7500	39.7500	39.3754	39.73	+0.354%	34,189	+15.555%
2017-11-15	39.5800	39.7000	38.9700	39.59	-0.553%	41,486	+15.964%
2017-11-14	40.9300	40.9300	39.4400	39.81	-4.211%	69,705	+15.323%
2017-11-13	41.6000	42.5600	41.0000	41.56	-0.120%	23,223	+10.467%
2017-11-10	41.1300	42.1800	41.0700	41.61	+1.290%	36,990	+10.334%
2017-11-09	41.4400	42.6899	40.7800	41.08	-2.654%	64,946	+11.758%
2017-11-08	42.2400	42.7400	41.8500	42.20	-0.024%	17,911	+8.791%
2017-11-07	42.8300	43.1400	42.1100	42.21	-2.133%	45,430	+8.766%
2017-11-06	42.5700	43.1300	41.7910	43.13	+0.936%	20,194	+6.446%
2017-11-03	42.3900	42.7500	41.8800	42.73	+1.304%	11,721	+7.442%
2017-11-02	42.3600	42.7000	42.0700	42.18	-0.354%	52,590	+8.843%
2017-11-01	41.8000	42.3300	41.5800	42.33	+1.853%	70,518	+8.457%
2017-10-31	41.7900	41.8630	41.1200	41.56	-0.216%	14,796	+10.467%
2017-10-30	41.2400	41.7400	40.3754	41.65	+0.872%	27,185	+10.228%
2017-10-27	40.9500	41.7000	40.7000	41.29	+0.536%	21,298	+11.189%
2017-10-26	40.7200	41.7700	40.4900	41.07	+0.612%	28,648	+11.785%
2017-10-25	41.2900	41.2900	40.3900	40.82	-1.066%	22,464	+12.469%
2017-10-24	41.8500	41.8500	40.9400	41.26	-0.889%	26,153	+11.270%
2017-10-23	41.3000	41.6800	41.0100	41.63	+0.193%	54,806	+10.281%
2017-10-20	41.2100	41.7400	40.7700	41.55	-0.455%	58,886	+10.493%
2017-10-19	41.7500	42.1950	41.5100	41.74	-0.382%	54,070	+9.990%
2017-10-18	43.0000	43.3000	41.6000	41.90	-2.445%	89,540	+9.570%
2017-10-17	43.1400	43.5450	42.7500	42.95	-0.487%	27,486	+6.892%
2017-10-16	43.2700	43.4500	43.0000	43.16	-0.254%	17,770	+6.372%
2017-10-13	43.6200	43.6200	43.2630	43.27	-0.689%	7,574	+6.101%
2017-10-12	43.5000	43.9900	43.0000	43.57	+0.161%	28,259	+5.371%
2017-10-11	43.4900	43.6650	43.1100	43.50	+0.207%	6,124	+5.540%
2017-10-10	43.1200	43.6600	43.1200	43.41	+0.836%	9,493	+5.759%
2017-10-09	43.0000	43.4500	42.8500	43.05	-0.046%	8,348	+6.643%
2017-10-06	43.0900	43.5260	42.8500	43.07	-0.531%	17,734	+6.594%
2017-10-05	43.2300	43.4400	42.8300	43.30	+0.139%	11,258	+6.028%
2017-10-04	43.2300	43.3914	43.1500	43.24	-0.046%	11,891	+6.175%
2017-10-03	42.8900	43.3600	42.5401	43.26	+0.581%	9,697	+6.126%
2017-10-02	42.4600	43.3329	42.4600	43.01	+0.702%	16,215	+6.743%
2017-09-29	42.8900	43.1900	42.5854	42.71	-0.280%	27,745	+7.492%
2017-09-28	42.7700	43.1000	42.3300	42.83	+0.351%	19,085	+7.191%
2017-09-27	43.3200	43.4798	42.3100	42.68	-1.089%	72,403	+7.568%
2017-09-26	43.3000	43.6500	43.1500	43.15	-0.346%	19,971	+6.396%
2017-09-25	42.9700	43.9600	42.9000	43.30	+0.674%	18,301	+6.028%
2017-09-22	42.3500	43.9900	42.3500	43.01	+1.558%	69,210	+6.743%
2017-09-21	43.5400	43.7500	42.3500	42.35	-2.621%	18,633	+8.406%
2017-09-20	43.8700	44.3400	43.3200	43.49	-0.708%	28,197	+5.564%
2017-09-19	43.8500	44.2400	43.5700	43.80	+0.114%	107,775	+4.817%
2017-09-18	44.0300	44.1900	43.6800	43.75	-0.613%	10,606	+4.937%
2017-09-15	44.7000	44.7000	43.7800	44.02	-1.499%	13,981	+4.294%
2017-09-14	44.8500	44.8500	43.7700	44.69	+0.427%	63,050	+2.730%
2017-09-13	44.4000	44.8900	44.4000	44.50	+0.361%	18,370	+3.169%
2017-09-12	44.0300	44.8500	44.0200	44.34	+0.658%	40,696	+3.541%
2017-09-11	44.4000	45.1800	43.7900	44.05	-1.011%	17,473	+4.222%
2017-09-08	44.1300	44.7800	43.8100	44.50	+0.248%	14,832	+3.169%
2017-09-07	44.3000	44.7499	44.0600	44.39	+0.045%	20,628	+3.424%

.dark-mode .n5fS6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5fS6b{ color: #333333; background-color: white; border: 2px solid #333333; }TLPTulparstock NYSE

TLP
Tulpar
stock NYSE