|
Closing price on 11/17/2022
|
|
| Open |
5.64 |
| High |
5.64 |
| Low |
5.26 |
| Volume |
1,800 |
| Split-adjusted Price |
5.55 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.11 / +2.02%
|
5.64
|
5.64
|
5.26
|
5.55
|
5.42
|
5.55
|
1,800
|
|
|
11/16/2022
|
+0.35 / +6.88%
|
5.42
|
5.44
|
5.20
|
5.44
|
5.41
|
5.44
|
42,200
|
|
|
11/15/2022
|
-0.01 / -0.20%
|
5.09
|
5.10
|
5.08
|
5.09
|
5.09
|
5.09
|
29,000
|
|
|
11/14/2022
|
-0.35 / -6.42%
|
5.11
|
5.68
|
5.07
|
5.10
|
5.16
|
5.10
|
98,300
|
|
|
11/11/2022
|
-0.40 / -6.84%
|
5.51
|
5.53
|
5.45
|
5.45
|
5.45
|
5.45
|
51,400
|
|
|
11/10/2022
|
-0.44 / -7.00%
|
5.86
|
5.86
|
5.85
|
5.85
|
5.85
|
5.85
|
11,100
|
|
|
11/9/2022
|
-0.16 / -2.48%
|
6.25
|
6.29
|
6.00
|
6.29
|
6.01
|
6.29
|
16,000
|
|
|
11/8/2022
|
-0.48 / -6.93%
|
6.51
|
6.51
|
6.45
|
6.45
|
6.45
|
6.45
|
11,700
|
|
|
11/7/2022
|
+0.25 / +3.74%
|
6.25
|
6.96
|
6.22
|
6.93
|
6.25
|
6.93
|
21,000
|
|
|
11/4/2022
|
-0.50 / -6.96%
|
6.71
|
7.29
|
6.68
|
6.68
|
6.76
|
6.68
|
10,000
|
|
|
11/3/2022
|
-0.53 / -6.87%
|
7.19
|
7.29
|
7.18
|
7.18
|
7.18
|
7.18
|
21,300
|
|
|
11/2/2022
|
-0.57 / -6.88%
|
7.71
|
7.80
|
7.71
|
7.71
|
7.71
|
7.71
|
12,400
|
|
|
11/1/2022
|
+0.10 / +1.22%
|
8.74
|
8.74
|
7.61
|
8.28
|
7.81
|
8.28
|
27,500
|
|
|
10/31/2022
|
-0.61 / -6.94%
|
8.21
|
8.21
|
8.18
|
8.18
|
8.18
|
8.18
|
15,600
|
|
|
10/28/2022
|
-0.31 / -3.41%
|
8.47
|
8.79
|
8.47
|
8.79
|
8.48
|
8.79
|
8,800
|
|
|
10/27/2022
|
-0.05 / -0.55%
|
8.52
|
9.10
|
8.51
|
9.10
|
8.57
|
9.10
|
2,900
|
|
|
10/26/2022
|
+0.40 / +4.57%
|
8.18
|
9.34
|
8.14
|
9.15
|
8.21
|
9.15
|
25,100
|
|
|
10/25/2022
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
12,600
|
|
|
10/24/2022
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
10/21/2022
|
+0.61 / +6.43%
|
8.83
|
10.10
|
8.83
|
10.10
|
8.93
|
10.10
|
19,700
|
|
|
10/20/2022
|
-0.01 / -0.11%
|
8.85
|
9.49
|
8.85
|
9.49
|
9.17
|
9.49
|
200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.67
|
9.50
|
300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
10/14/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
10/12/2022
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.70
|
9.70
|
9.93
|
9.70
|
200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
10/7/2022
|
-0.05 / -0.51%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|