|
Closing price on 2/25/2021
|
|
| Open |
9.79 |
| High |
10.25 |
| Low |
9.79 |
| Volume |
2,500 |
| Split-adjusted Price |
8.84 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+0.65 / +6.77%
|
9.79
|
10.25
|
9.79
|
10.25
|
10.18
|
8.84
|
2,500
|
|
|
2/24/2021
|
+0.09 / +0.95%
|
9.62
|
9.65
|
9.60
|
9.60
|
9.61
|
8.28
|
1,800
|
|
|
2/23/2021
|
-0.49 / -4.90%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
8.20
|
100
|
|
|
2/22/2021
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.62
|
10,400
|
|
|
2/19/2021
|
-0.75 / -6.85%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.22
|
8.79
|
4,100
|
|
|
2/18/2021
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
9.44
|
1,500
|
|
|
2/17/2021
|
+0.65 / +6.28%
|
10.35
|
11.00
|
9.66
|
11.00
|
10.65
|
9.48
|
1,800
|
|
|
2/9/2021
|
-0.10 / -0.96%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
8.92
|
900
|
|
|
2/8/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.01
|
0
|
|
|
2/5/2021
|
+0.46 / +4.60%
|
10.45
|
10.65
|
10.45
|
10.45
|
10.54
|
9.01
|
5,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.61
|
0
|
|
|
2/3/2021
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.61
|
0
|
|
|
2/2/2021
|
+0.65 / +6.96%
|
9.97
|
9.99
|
9.80
|
9.99
|
9.98
|
8.61
|
19,500
|
|
|
2/1/2021
|
-0.48 / -4.89%
|
9.30
|
9.34
|
9.30
|
9.34
|
9.34
|
8.05
|
1,100
|
|
|
1/29/2021
|
+0.64 / +6.97%
|
9.82
|
9.82
|
9.81
|
9.82
|
9.82
|
8.47
|
10,600
|
|
|
1/28/2021
|
-0.69 / -6.99%
|
9.18
|
10.00
|
9.18
|
9.18
|
9.39
|
7.91
|
4,400
|
|
|
1/27/2021
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
8.51
|
500
|
|
|
1/26/2021
|
-0.73 / -6.89%
|
9.86
|
9.88
|
9.86
|
9.87
|
9.87
|
8.51
|
1,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.14
|
28,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.61
|
9.14
|
45,400
|
|
|
1/21/2021
|
+0.67 / +6.75%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.60
|
9.14
|
18,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
9.93
|
9.93
|
9.93
|
9.93
|
9.93
|
8.56
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
9.93
|
9.93
|
9.93
|
9.93
|
9.93
|
8.56
|
0
|
|
|
1/18/2021
|
-0.47 / -4.52%
|
9.99
|
10.40
|
9.93
|
9.93
|
10.35
|
8.56
|
7,700
|
|
|
1/15/2021
|
0.00 / 0.00%
|
10.35
|
10.40
|
9.70
|
10.40
|
10.35
|
8.97
|
8,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.97
|
0
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.97
|
0
|
|
|
1/12/2021
|
+0.49 / +4.94%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.97
|
21,900
|
|
|
1/11/2021
|
-0.74 / -6.95%
|
10.00
|
10.00
|
9.91
|
9.91
|
9.91
|
8.54
|
20,000
|
|
|
1/8/2021
|
+0.69 / +6.93%
|
9.95
|
10.65
|
9.95
|
10.65
|
10.53
|
9.18
|
14,600
|
|
|