Closing price on 4/26/2024
|
|
Open |
5.32 |
High |
5.50 |
Low |
5.30 |
Volume |
77,900 |
Split-adjusted Price |
5.30 |
There is no data on 4/28/2024. Display data on 4/26/2024 instead.
|
|
TPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.32 / -5.69%
|
5.32
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
77,900
|
|
4/25/2024
|
+0.32 / +6.04%
|
5.61
|
5.62
|
5.61
|
5.62
|
5.62
|
5.62
|
200
|
|
4/24/2024
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.30
|
5.30
|
5.31
|
5.30
|
9,800
|
|
4/23/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
4/22/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
4/19/2024
|
-0.33 / -5.86%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
4/17/2024
|
-0.41 / -6.79%
|
5.65
|
5.65
|
5.63
|
5.63
|
5.63
|
5.63
|
3,300
|
|
4/16/2024
|
+0.26 / +4.50%
|
5.76
|
6.04
|
5.76
|
6.04
|
5.86
|
6.04
|
29,000
|
|
4/15/2024
|
0.00 / 0.00%
|
5.38
|
5.78
|
5.38
|
5.78
|
5.58
|
5.78
|
200
|
|
4/12/2024
|
+0.08 / +1.40%
|
5.77
|
5.78
|
5.77
|
5.78
|
5.77
|
5.78
|
4,300
|
|
4/11/2024
|
-0.02 / -0.35%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,000
|
|
4/10/2024
|
-0.07 / -1.21%
|
5.78
|
5.78
|
5.72
|
5.72
|
5.75
|
5.72
|
800
|
|
4/9/2024
|
+0.21 / +3.76%
|
5.45
|
5.79
|
5.45
|
5.79
|
5.48
|
5.79
|
1,100
|
|
4/8/2024
|
-0.02 / -0.36%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
7,100
|
|
4/5/2024
|
-0.18 / -3.11%
|
5.78
|
5.78
|
5.60
|
5.60
|
5.63
|
5.60
|
600
|
|
4/4/2024
|
0.00 / 0.00%
|
5.52
|
5.78
|
5.52
|
5.78
|
5.56
|
5.78
|
600
|
|
4/3/2024
|
+0.26 / +4.71%
|
5.52
|
5.78
|
5.52
|
5.78
|
5.61
|
5.78
|
300
|
|
4/2/2024
|
0.00 / 0.00%
|
5.20
|
5.52
|
5.20
|
5.52
|
5.27
|
5.52
|
1,300
|
|
4/1/2024
|
+0.02 / +0.36%
|
5.52
|
5.53
|
5.52
|
5.52
|
5.53
|
5.52
|
500
|
|
3/29/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
3/28/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
3/27/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
3/26/2024
|
-0.26 / -4.51%
|
5.77
|
5.77
|
5.50
|
5.50
|
5.76
|
5.50
|
3,600
|
|
3/25/2024
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
900
|
|
3/22/2024
|
+0.24 / +4.35%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
2,000
|
|
3/21/2024
|
-0.27 / -4.66%
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
200
|
|
3/20/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
0
|
|
3/19/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
400
|
|
3/15/2024
|
+0.29 / +5.27%
|
5.80
|
5.80
|
5.79
|
5.79
|
5.80
|
5.79
|
3,000
|
|
|