Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TLPFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 59.33 | 1.47 | 2.54% | 59.17 | 59.9856 | 59.17 | 4,885 |
| May 17 2024 | 57.86 | -1.42 | -2.40% | 57.46 | 58.0765 | 57.332 | 6,116 |
| May 16 2024 | 59.28 | -0.25 | -0.42% | 58.79 | 59.63 | 58.65 | 9,349 |
| May 15 2024 | 59.53 | 2.08 | 3.62% | 59.41 | 59.945 | 58.764 | 4,522 |
| May 14 2024 | 57.45 | 0.12 | 0.21% | 57.70 | 58.15 | 57.14 | 8,174 |
| May 13 2024 | 57.33 | 2.13 | 3.86% | 56.48 | 57.58 | 56.48 | 11,370 |
| May 10 2024 | 55.20 | 1.90 | 3.56% | 55.10 | 55.43 | 54.98 | 9,058 |
| May 09 2024 | 53.30 | -0.24 | -0.45% | 53.3145 | 53.59 | 53.0919 | 3,334 |
| May 08 2024 | 53.54 | -0.15 | -0.28% | 53.38 | 53.86 | 53.205 | 24,430 |
| May 07 2024 | 53.69 | -0.25 | -0.46% | 53.03 | 53.98 | 53.03 | 40,907 |
| May 06 2024 | 53.94 | 2.73 | 5.33% | 53.91 | 54.02 | 53.53 | 47,638 |
| May 03 2024 | 51.21 | -1.16 | -2.22% | 52.17 | 52.58 | 50.93 | 8,051 |
| May 02 2024 | 52.37 | 4.26 | 8.85% | 49.87 | 52.38 | 49.30 | 33,841 |
| May 01 2024 | 48.11 | 0.63 | 1.33% | 46.8475 | 48.21 | 46.2185 | 8,792 |
| Apr 30 2024 | 47.48 | -0.45 | -0.94% | 45.53 | 47.58 | 45.10 | 34,092 |
| Apr 29 2024 | 47.93 | 0.57 | 1.20% | 48.08 | 48.45 | 47.79 | 30,953 |
| Apr 26 2024 | 47.36 | 0.30 | 0.64% | 47.9025 | 48.091 | 47.18 | 15,798 |
| Apr 25 2024 | 47.06 | -1.04 | -2.16% | 47.22 | 47.265 | 46.88 | 20,419 |
| Apr 24 2024 | 48.10 | -0.39 | -0.80% | 48.1817 | 48.40 | 47.921 | 13,098 |
| Apr 23 2024 | 48.49 | 0.20 | 0.41% | 48.184 | 48.58 | 48.15 | 21,418 |
| Apr 22 2024 | 48.29 | 1.77 | 3.80% | 48.13 | 48.39 | 47.81 | 28,579 |
| Apr 19 2024 | 46.52 | 0.44 | 0.95% | 46.80 | 46.83 | 46.346 | 8,505 |
| Apr 18 2024 | 46.08 | 0.11 | 0.24% | 45.91 | 46.45 | 45.785 | 17,819 |
| Apr 17 2024 | 45.97 | -1.17 | -2.48% | 46.41 | 46.51 | 45.83 | 20,749 |
| Apr 16 2024 | 47.14 | 0.55 | 1.18% | 46.86 | 47.37 | 46.72 | 28,757 |
| Apr 15 2024 | 46.59 | -0.72 | -1.52% | 47.59 | 47.64 | 46.40 | 31,268 |
| Apr 12 2024 | 47.3075 | -1.49 | -3.06% | 48.0983 | 48.10 | 47.24 | 10,186 |
| Apr 11 2024 | 48.80 | -0.64 | -1.29% | 48.96 | 48.96 | 48.10 | 22,149 |
| Apr 10 2024 | 49.44 | -2.37 | -4.57% | 49.76 | 50.0555 | 49.005 | 10,445 |
| Apr 09 2024 | 51.81 | 1.17 | 2.31% | 52.12 | 52.34 | 51.54 | 27,723 |
| Apr 08 2024 | 50.64 | 1.16 | 2.34% | 50.32 | 50.93 | 50.26 | 23,378 |
| Apr 05 2024 | 49.48 | 2.17 | 4.59% | 48.58 | 49.55 | 48.58 | 24,036 |
| Apr 04 2024 | 47.31 | -1.09 | -2.25% | 48.19 | 48.48 | 47.31 | 23,548 |
| Apr 03 2024 | 48.40 | 0.08 | 0.17% | 47.93 | 48.86 | 47.871 | 11,176 |
| Apr 02 2024 | 48.32 | 0.07 | 0.15% | 47.86 | 48.32 | 47.74 | 19,841 |
| Apr 01 2024 | 48.25 | -0.17 | -0.35% | 47.35 | 49.85 | 47.35 | 23,919 |
| Mar 28 2024 | 48.42 | -0.74 | -1.51% | 48.61 | 48.816 | 48.42 | 11,698 |
| Mar 27 2024 | 49.16 | 0.31 | 0.63% | 49.39 | 49.51 | 48.82 | 30,774 |
| Mar 26 2024 | 48.85 | 0.19 | 0.39% | 48.71 | 49.24 | 48.53 | 61,250 |
| Mar 25 2024 | 48.66 | -0.68 | -1.38% | 49.00 | 49.27 | 48.66 | 25,308 |
| Mar 22 2024 | 49.34 | 1.50 | 3.14% | 48.86 | 49.35 | 48.642 | 19,312 |
| Mar 21 2024 | 47.84 | 0.53 | 1.12% | 48.20 | 48.44 | 47.82 | 14,740 |
| Mar 20 2024 | 47.31 | 1.91 | 4.21% | 46.34 | 47.40 | 46.20 | 31,141 |
| Mar 19 2024 | 45.40 | -0.65 | -1.41% | 45.78 | 45.81 | 45.38 | 41,563 |
| Mar 18 2024 | 46.05 | -1.19 | -2.52% | 46.14 | 46.91 | 45.53 | 30,372 |
| Mar 15 2024 | 47.24 | 0.52 | 1.11% | 47.30 | 47.76 | 46.97 | 300,323 |
| Mar 14 2024 | 46.72 | 0.48 | 1.04% | 46.562 | 47.79 | 46.51 | 131,990 |
| Mar 13 2024 | 46.24 | -0.03 | -0.06% | 46.52 | 46.80 | 45.73 | 20,418 |
| Mar 12 2024 | 46.27 | -0.11 | -0.24% | 48.00 | 48.05 | 45.46 | 30,781 |
| Mar 11 2024 | 46.38 | -0.38 | -0.81% | 45.79 | 46.55 | 44.15 | 38,191 |
| Mar 08 2024 | 46.76 | -0.43 | -0.91% | 48.95 | 48.97 | 46.76 | 38,486 |
| Mar 07 2024 | 47.19 | -13.12 | -21.75% | 48.23 | 55.00 | 45.15 | 59,419 |
| Mar 06 2024 | 60.31 | -0.87 | -1.42% | 60.30 | 61.62 | 59.97 | 18,857 |
| Mar 05 2024 | 61.18 | 0.90 | 1.49% | 60.84 | 61.86 | 60.84 | 19,621 |
| Mar 04 2024 | 60.28 | 0.04 | 0.07% | 59.48 | 60.61 | 59.4185 | 29,950 |
| Mar 01 2024 | 60.24 | -1.74 | -2.81% | 60.25 | 60.26 | 58.30 | 13,321 |
| Feb 29 2024 | 61.98 | 0.15 | 0.24% | 62.31 | 63.41 | 61.00 | 26,079 |
| Feb 28 2024 | 61.83 | -10.51 | -14.53% | 60.86 | 63.00 | 60.77 | 21,090 |
| Feb 27 2024 | 72.34 | 1.42 | 2.00% | 71.572 | 72.36 | 71.572 | 13,617 |
| Feb 26 2024 | 70.92 | -0.83 | -1.16% | 70.68 | 71.12 | 70.4785 | 8,924 |
| Feb 23 2024 | 71.75 | -0.68 | -0.94% | 71.82 | 72.24 | 71.61 | 9,857 |
| Feb 22 2024 | 72.43 | 0.01 | 0.01% | 72.39 | 72.50 | 71.975 | 8,939 |
| Feb 21 2024 | 72.42 | -0.09 | -0.12% | 72.33 | 72.42 | 71.875 | 13,079 |
