Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TLPFY	46.8475	48.21	46.2185	48.11	0.63	8,792	182	37.98	48.21
2024-04-30	Q	TLPFY	45.53	47.58	45.10	47.48	-0.45	34,092	314	46.49	47.58
2024-04-29	Q	TLPFY	48.08	48.45	47.79	47.93	0.57	30,953	180	47.42	48.45
2024-04-26	Q	TLPFY	47.9025	48.091	47.18	47.36	0.30	15,798	157	47.18	48.36
2024-04-25	Q	TLPFY	47.22	47.265	46.88	47.06	-1.04	20,419	189	46.28	47.82
2024-04-24	Q	TLPFY	48.1817	48.40	47.921	48.10	-0.39	13,098	143	47.40	48.94
2024-04-23	Q	TLPFY	48.184	48.58	48.15	48.49	0.20	21,418	206	48.04	49.08
2024-04-22	Q	TLPFY	48.13	48.39	47.81	48.29	1.77	28,579	177	47.34	48.42
2024-04-19	Q	TLPFY	46.80	46.83	46.346	46.52	0.44	8,505	111	46.14	47.01
2024-04-18	Q	TLPFY	45.91	46.45	45.785	46.08	0.11	17,819	172	45.43	46.73
2024-04-17	Q	TLPFY	46.41	46.51	45.83	45.97	-1.17	20,749	180	45.57	46.89
2024-04-16	Q	TLPFY	46.86	47.37	46.72	47.14	0.55	28,757	215	46.74	47.65
2024-04-15	Q	TLPFY	47.50	47.64	46.40	46.59	-0.7175	31,268	172	46.42	47.24
2024-04-12	Q	TLPFY	48.0983	48.10	47.24	47.3075	-1.4925	10,186	130	47.04	48.29
2024-04-11	Q	TLPFY	48.96	48.96	48.10	48.80	-0.64	22,149	278	47.90	49.09
2024-04-10	Q	TLPFY	49.76	50.0555	49.005	49.44	-2.37	10,445	161	49.07	50.18
2024-04-09	Q	TLPFY	52.12	52.34	51.54	51.81	1.17	27,723	244	51.34	52.33
2024-04-08	Q	TLPFY	50.32	50.93	50.26	50.64	1.16	23,378	254	49.74	50.77
2024-04-05	Q	TLPFY	48.58	49.55	48.58	49.48	2.17	24,036	159	49.34	49.56
2024-04-04	Q	TLPFY	48.19	48.48	47.31	47.31	-1.09	23,548	230	47.25	47.55
2024-04-03	Q	TLPFY	47.93	48.86	47.871	48.40	0.08	11,176	169	47.84	49.40
2024-04-02	Q	TLPFY	47.86	48.32	47.74	48.32	0.07	19,841	162	47.28	48.74
2024-04-01	Q	TLPFY	47.35	49.85	47.35	48.25	-0.17	23,919	159	47.86	49.10
2024-03-29	Q	TLPFY	48.61	48.816	48.42	48.42	-0.74	0	0
2024-03-28	Q	TLPFY	48.61	48.816	48.42	48.42	-0.74	11,698	130	47.73	49.52
2024-03-27	Q	TLPFY	49.39	49.51	48.82	49.16	0.31	30,774	188	48.04	50.03
2024-03-26	Q	TLPFY	48.71	49.24	48.53	48.85	0.19	61,250	271	48.04	49.54
2024-03-25	Q	TLPFY	49.00	49.27	48.66	48.66	-0.68	25,308	238	48.50	49.31
2024-03-22	Q	TLPFY	48.86	49.35	48.642	49.34	1.50	19,312	187	48.79	49.49
2024-03-21	Q	TLPFY	48.20	48.44	47.83	47.84	0.53	14,740	250	47.61	48.60
2024-03-20	Q	TLPFY	46.34	47.40	46.20	47.31	1.91	31,141	270	47.30	47.51
2024-03-19	Q	TLPFY	45.78	45.784	45.38	45.40	-0.65	41,563	242	44.83	46.27
2024-03-18	Q	TLPFY	46.14	46.53	45.53	46.05	-1.19	30,372	296	45.56	46.73
2024-03-15	Q	TLPFY	47.30	47.76	46.97	47.24	0.52	300,323	486	46.93	47.24
2024-03-14	Q	TLPFY	46.562	47.79	46.51	46.72	0.48	131,990	424	46.50	47.44
2024-03-13	Q	TLPFY	46.52	46.80	45.73	46.24	-0.03	20,418	259	45.69	47.26
2024-03-12	Q	TLPFY	48.00	48.05	45.46	46.27	-0.11	30,781	309	45.31	47.05
2024-03-11	Q	TLPFY	45.79	46.55	44.15	46.38	-0.38	38,191	323	45.47	46.50
2024-03-08	Q	TLPFY	48.95	48.97	46.76	46.76	-0.43	38,486	397	46.75	46.91
2024-03-07	Q	TLPFY	48.23	48.43	45.15	47.19	-13.12	59,419	584	47.10	47.46
2024-03-06	Q	TLPFY	60.30	61.62	59.97	60.31	-0.87	18,857	237	60.33	61.09
2024-03-05	Q	TLPFY	60.84	61.86	60.84	61.18	0.90	19,621	241	60.53	62.06
2024-03-04	Q	TLPFY	59.48	60.61	59.4185	60.28	0.04	29,950	238	59.25	60.65
2024-03-01	Q	TLPFY	60.05	60.26	58.30	60.24	-1.74	13,321	155	60.12	60.40
2024-02-29	Q	TLPFY	62.31	62.65	61.00	61.98	0.15	26,079	258	60.87	62.17
2024-02-28	Q	TLPFY	60.86	63.00	60.77	61.83	-10.51	21,090	247	61.72	62.50
2024-02-27	Q	TLPFY	71.572	72.36	71.572	72.34	1.42	13,617	173	71.90	72.45
2024-02-26	Q	TLPFY	70.68	71.12	70.4785	70.92	-0.83	8,924	147	70.86	71.92
2024-02-23	Q	TLPFY	71.82	72.24	71.61	71.75	-0.68	9,857	161	70.91	73.31
2024-02-22	Q	TLPFY	72.39	72.50	71.975	72.43	0.01	8,939	147	71.05	73.42
2024-02-21	Q	TLPFY	72.33	72.42	71.875	72.42	-0.09	13,079	163	70.95	73.34
2024-02-20	Q	TLPFY	72.07	72.67	71.93	72.51	-0.18	6,315	134	72.23	73.46
2024-02-19	Q	TLPFY	73.23	73.615	72.2801	72.69	-1.03	0	0
2024-02-16	Q	TLPFY	73.23	73.615	72.2801	72.69	-1.03	3,387	118	72.07	74.15
2024-02-15	Q	TLPFY	72.29	73.72	72.22	73.72	1.06	6,445	151	72.08	73.98
2024-02-14	Q	TLPFY	72.54	72.74	71.97	72.66	0.60	7,294	150	71.23	73.53
2024-02-13	Q	TLPFY	72.44	72.73	71.72	72.06	-3.09	5,391	174	71.11	72.84
2024-02-12	Q	TLPFY	75.43	75.44	74.82	75.15	0.03	7,843	130	74.79	75.37
2024-02-09	Q	TLPFY	75.01	75.14	74.58	75.12	-0.92	6,251	129	74.65	76.35
2024-02-08	Q	TLPFY	76.20	76.20	75.57	76.04	0.41	7,640	130	75.52	76.04
2024-02-07	Q	TLPFY	76.50	76.52	75.32	75.63	-2.11	11,626	147	74.94	77.20
2024-02-06	Q	TLPFY	77.14	78.22	76.91	77.74	1.17	10,527	148	76.54	78.10
2024-02-05	Q	TLPFY	76.97	76.97	76.29	76.57	-0.06	12,214	145	75.45	77.96