|
Closing price on 12/31/2021
|
|
| Open |
10.45 |
| High |
10.55 |
| Low |
10.45 |
| Volume |
9,700 |
| Split-adjusted Price |
9.83 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.40 / +3.86%
|
10.35
|
10.75
|
10.35
|
10.75
|
10.44
|
10.02
|
12,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.64
|
5,600
|
|
|
12/14/2021
|
-0.15 / -1.43%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.64
|
100
|
|
|
12/13/2021
|
-0.20 / -1.87%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.48
|
9.78
|
8,600
|
|
|
12/10/2021
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.45
|
9.97
|
2,200
|
|
|
12/9/2021
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.06
|
100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.02
|
0
|
|
|
12/7/2021
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.70
|
10.75
|
10.72
|
10.02
|
1,600
|
|
|
12/6/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.05
|
10.75
|
10.05
|
10.02
|
900
|
|
|
12/3/2021
|
-0.05 / -0.46%
|
10.55
|
10.75
|
10.50
|
10.75
|
10.75
|
10.02
|
1,300
|
|
|
12/2/2021
|
-0.05 / -0.46%
|
10.40
|
10.85
|
10.40
|
10.80
|
10.78
|
10.06
|
17,200
|
|
|
12/1/2021
|
0.00 / 0.00%
|
10.45
|
10.85
|
10.45
|
10.85
|
10.45
|
10.11
|
300
|
|
|
11/30/2021
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.75
|
10.85
|
10.75
|
10.11
|
4,800
|
|
|
11/29/2021
|
-0.05 / -0.46%
|
10.55
|
10.75
|
10.05
|
10.75
|
10.42
|
10.02
|
12,800
|
|
|
11/26/2021
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.71
|
10.06
|
5,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.20
|
10.80
|
10.71
|
10.06
|
13,400
|
|
|
11/24/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.78
|
10.06
|
5,100
|
|
|
11/23/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
9.97
|
1,700
|
|
|
11/22/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.80
|
10.06
|
23,800
|
|
|