|
Closing price on 1/28/2022
|
|
| Open |
9.80 |
| High |
9.85 |
| Low |
9.70 |
| Volume |
2,300 |
| Split-adjusted Price |
9.18 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.64 / +6.95%
|
9.80
|
9.85
|
9.70
|
9.85
|
9.75
|
9.18
|
2,300
|
|
|
1/27/2022
|
-0.49 / -5.05%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
8.58
|
100
|
|
|
1/26/2022
|
-0.30 / -3.00%
|
9.51
|
9.71
|
9.51
|
9.70
|
9.64
|
9.04
|
400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.32
|
900
|
|
|
1/24/2022
|
-0.15 / -1.48%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.15
|
9.32
|
6,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.46
|
0
|
|
|
1/20/2022
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.13
|
9.46
|
200
|
|
|
1/19/2022
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
9.41
|
5,100
|
|
|
1/18/2022
|
-0.50 / -4.76%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.16
|
9.32
|
3,400
|
|
|
1/17/2022
|
-0.10 / -0.94%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.54
|
9.78
|
800
|
|
|
1/14/2022
|
-0.15 / -1.40%
|
10.05
|
10.60
|
10.05
|
10.60
|
10.40
|
9.88
|
2,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
10.75
|
11.45
|
10.25
|
10.75
|
10.83
|
10.02
|
3,600
|
|
|
1/12/2022
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.50
|
10.75
|
10.57
|
10.02
|
10,600
|
|
|
1/11/2022
|
-0.05 / -0.47%
|
11.00
|
11.20
|
10.55
|
10.55
|
11.00
|
9.83
|
5,000
|
|
|
1/10/2022
|
+0.05 / +0.47%
|
10.65
|
10.95
|
10.55
|
10.60
|
10.74
|
9.88
|
10,500
|
|
|
1/7/2022
|
-0.20 / -1.86%
|
10.55
|
10.65
|
10.50
|
10.55
|
10.53
|
9.83
|
1,900
|
|
|
1/6/2022
|
+0.20 / +1.90%
|
10.55
|
10.90
|
10.55
|
10.75
|
10.82
|
10.02
|
10,300
|
|
|
1/5/2022
|
-0.35 / -3.21%
|
10.90
|
10.90
|
10.55
|
10.55
|
10.67
|
9.83
|
4,500
|
|
|
1/4/2022
|
+0.35 / +3.32%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.80
|
10.16
|
22,400
|
|
|
12/31/2021
|
+0.15 / +1.44%
|
10.45
|
10.55
|
10.45
|
10.55
|
10.45
|
9.83
|
9,700
|
|
|
12/30/2021
|
-0.15 / -1.42%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
9.69
|
6,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.54
|
9.83
|
3,600
|
|
|
12/28/2021
|
+0.10 / +0.96%
|
10.35
|
10.85
|
10.35
|
10.55
|
10.49
|
9.83
|
11,000
|
|
|
12/27/2021
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.50
|
9.74
|
2,000
|
|
|
12/24/2021
|
-0.25 / -2.33%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.78
|
1,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
10.75
|
10.75
|
11.20
|
10.02
|
800
|
|
|
12/22/2021
|
+0.45 / +4.37%
|
10.35
|
10.85
|
10.35
|
10.75
|
10.47
|
10.02
|
4,300
|
|
|
12/21/2021
|
-0.05 / -0.48%
|
10.30
|
10.55
|
10.25
|
10.30
|
10.31
|
9.60
|
10,600
|
|
|
12/20/2021
|
-0.25 / -2.36%
|
10.15
|
10.60
|
10.10
|
10.35
|
10.10
|
9.64
|
500
|
|
|
12/17/2021
|
-0.15 / -1.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.88
|
3,300
|
|
|