|
Closing price on 3/19/2025
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
10,900 |
| Split-adjusted Price |
11.15 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
+0.15 / +1.36%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.02
|
11.15
|
10,900
|
|
|
3/18/2025
|
-0.40 / -3.51%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.04
|
11.00
|
24,100
|
|
|
3/17/2025
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.14
|
11.40
|
77,200
|
|
|
3/14/2025
|
+0.35 / +3.29%
|
9.92
|
11.00
|
9.91
|
11.00
|
10.76
|
11.00
|
6,400
|
|
|
3/13/2025
|
-0.75 / -6.58%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
300
|
|
|
3/12/2025
|
-0.10 / -0.87%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.44
|
11.40
|
2,800
|
|
|
3/11/2025
|
+0.50 / +4.55%
|
11.70
|
11.70
|
10.25
|
11.50
|
10.76
|
11.50
|
800
|
|
|
3/10/2025
|
-0.40 / -3.51%
|
11.55
|
12.15
|
10.65
|
11.00
|
11.30
|
11.00
|
20,300
|
|
|
3/7/2025
|
+0.40 / +3.64%
|
10.95
|
11.75
|
10.95
|
11.40
|
11.35
|
11.40
|
17,200
|
|
|
3/6/2025
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.45
|
11.00
|
10.65
|
11.00
|
5,800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.80
|
11.20
|
11.03
|
11.20
|
1,500
|
|
|
3/4/2025
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.02
|
11.20
|
4,400
|
|
|
3/3/2025
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.99
|
11.00
|
7,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
2/27/2025
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.85
|
10.80
|
10,200
|
|
|
2/26/2025
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.56
|
10.60
|
11,800
|
|
|
2/25/2025
|
+0.46 / +4.67%
|
9.84
|
10.30
|
9.84
|
10.30
|
10.02
|
10.30
|
9,400
|
|
|
2/24/2025
|
+0.64 / +6.96%
|
9.10
|
9.84
|
9.10
|
9.84
|
9.54
|
9.84
|
11,400
|
|
|
2/21/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.07
|
9.20
|
700
|
|
|
2/20/2025
|
+0.51 / +6.01%
|
8.49
|
9.00
|
8.49
|
9.00
|
8.61
|
9.00
|
800
|
|
|
2/19/2025
|
+0.53 / +6.66%
|
7.96
|
8.49
|
7.96
|
8.49
|
8.26
|
8.49
|
7,500
|
|
|
2/18/2025
|
0.00 / 0.00%
|
7.96
|
7.96
|
7.96
|
7.96
|
7.96
|
7.96
|
200
|
|
|
2/17/2025
|
+0.06 / +0.76%
|
7.90
|
7.96
|
7.90
|
7.96
|
7.93
|
7.96
|
200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
|
2/11/2025
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
2/7/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
2/6/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|