Closing price on 3/21/2024
|
|
Open |
5.52 |
High |
5.52 |
Low |
5.52 |
Volume |
200 |
Split-adjusted Price |
5.52 |
|
|
TPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
-0.27 / -4.66%
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
5.52
|
200
|
|
3/20/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
0
|
|
3/19/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
400
|
|
3/15/2024
|
+0.29 / +5.27%
|
5.80
|
5.80
|
5.79
|
5.79
|
5.80
|
5.79
|
3,000
|
|
3/14/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
3/13/2024
|
-0.29 / -5.01%
|
5.78
|
5.99
|
5.50
|
5.50
|
5.84
|
5.50
|
2,100
|
|
3/12/2024
|
+0.19 / +3.39%
|
5.40
|
5.79
|
5.21
|
5.79
|
5.39
|
5.79
|
1,200
|
|
3/11/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
3/8/2024
|
-0.24 / -4.11%
|
5.84
|
5.84
|
5.60
|
5.60
|
5.60
|
5.60
|
22,900
|
|
3/7/2024
|
-0.01 / -0.17%
|
5.85
|
5.85
|
5.84
|
5.84
|
5.84
|
5.84
|
1,600
|
|
3/6/2024
|
-0.01 / -0.17%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
200
|
|
3/5/2024
|
+0.06 / +1.03%
|
5.45
|
5.87
|
5.45
|
5.86
|
5.45
|
5.86
|
1,061,700
|
|
3/4/2024
|
-0.01 / -0.17%
|
5.79
|
5.88
|
5.78
|
5.80
|
5.80
|
5.80
|
5,800
|
|
3/1/2024
|
-0.01 / -0.17%
|
5.50
|
5.81
|
5.45
|
5.81
|
5.48
|
5.81
|
1,800
|
|
2/29/2024
|
0.00 / 0.00%
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
0
|
|
2/28/2024
|
+0.26 / +4.68%
|
5.56
|
5.84
|
5.56
|
5.82
|
5.70
|
5.82
|
400
|
|
2/27/2024
|
+0.01 / +0.18%
|
5.56
|
5.57
|
5.56
|
5.56
|
5.56
|
5.56
|
1,600
|
|
2/26/2024
|
-0.32 / -5.45%
|
5.87
|
5.87
|
5.55
|
5.55
|
5.82
|
5.55
|
1,300
|
|
2/23/2024
|
-0.03 / -0.51%
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
5.87
|
100
|
|
2/22/2024
|
0.00 / 0.00%
|
5.57
|
5.90
|
5.56
|
5.90
|
5.85
|
5.90
|
3,800
|
|
2/21/2024
|
-0.07 / -1.17%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
200
|
|
2/20/2024
|
+0.07 / +1.19%
|
5.70
|
5.97
|
5.70
|
5.97
|
5.84
|
5.97
|
200
|
|
2/19/2024
|
-0.14 / -2.32%
|
6.01
|
6.02
|
5.90
|
5.90
|
5.98
|
5.90
|
1,000
|
|
2/16/2024
|
+0.39 / +6.90%
|
5.60
|
6.04
|
5.60
|
6.04
|
5.70
|
6.04
|
1,000
|
|
2/15/2024
|
+0.14 / +2.54%
|
5.51
|
5.65
|
5.51
|
5.65
|
5.58
|
5.65
|
200
|
|
2/7/2024
|
0.00 / 0.00%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
5.51
|
0
|
|
|