|
Closing price on 4/17/2020
|
|
| Open |
7.58 |
| High |
7.59 |
| Low |
7.56 |
| Volume |
1,230 |
| Split-adjusted Price |
5.95 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.27 / +3.69%
|
7.58
|
7.59
|
7.56
|
7.59
|
7.58
|
5.95
|
1,230
|
|
|
4/16/2020
|
-0.18 / -2.40%
|
7.95
|
7.95
|
7.32
|
7.32
|
7.64
|
5.74
|
280
|
|
|
4/15/2020
|
+0.49 / +6.99%
|
7.03
|
7.50
|
7.03
|
7.50
|
7.34
|
5.88
|
5,180
|
|
|
4/14/2020
|
-0.40 / -5.40%
|
6.90
|
7.01
|
6.90
|
7.01
|
6.96
|
5.50
|
1,810
|
|
|
4/13/2020
|
-0.04 / -0.54%
|
7.94
|
7.94
|
7.41
|
7.41
|
7.69
|
5.81
|
520
|
|
|
4/10/2020
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
5.84
|
30
|
|
|
4/9/2020
|
-0.54 / -6.76%
|
7.44
|
7.96
|
7.44
|
7.45
|
7.57
|
5.84
|
120
|
|
|
4/8/2020
|
+0.48 / +6.39%
|
7.01
|
7.99
|
7.01
|
7.99
|
7.51
|
6.27
|
40
|
|
|
4/7/2020
|
+0.48 / +6.83%
|
7.03
|
7.51
|
6.60
|
7.51
|
7.16
|
5.89
|
2,930
|
|
|
4/6/2020
|
-0.48 / -6.39%
|
7.00
|
7.45
|
7.00
|
7.03
|
7.13
|
5.51
|
4,350
|
|
|
4/3/2020
|
-0.49 / -6.13%
|
8.55
|
8.55
|
7.45
|
7.51
|
8.02
|
5.89
|
2,180
|
|
|
4/1/2020
|
-0.54 / -6.32%
|
7.95
|
9.13
|
7.95
|
8.00
|
8.26
|
6.28
|
640
|
|
|
3/31/2020
|
+0.54 / +6.75%
|
8.56
|
8.56
|
7.45
|
8.54
|
8.28
|
6.70
|
4,050
|
|
|
3/30/2020
|
-0.06 / -0.74%
|
8.30
|
8.62
|
7.50
|
8.00
|
8.02
|
6.28
|
2,120
|
|
|
3/27/2020
|
0.00 / 0.00%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.32
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.32
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.32
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.32
|
0
|
|
|
3/23/2020
|
-0.60 / -6.93%
|
8.06
|
8.06
|
8.06
|
8.06
|
8.06
|
6.32
|
20
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
6.79
|
0
|
|
|
3/19/2020
|
-0.56 / -6.07%
|
8.58
|
9.85
|
8.58
|
8.66
|
9.22
|
6.79
|
50
|
|
|
3/18/2020
|
+0.59 / +6.84%
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
7.23
|
10
|
|
|
3/17/2020
|
+0.15 / +1.77%
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
6.77
|
10
|
|
|
3/16/2020
|
-0.62 / -6.81%
|
9.20
|
9.20
|
8.48
|
8.48
|
8.84
|
6.65
|
210
|
|
|
3/13/2020
|
-0.04 / -0.44%
|
8.51
|
9.30
|
8.51
|
9.10
|
8.86
|
7.14
|
50,250
|
|
|
3/12/2020
|
+0.59 / +6.90%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
7.17
|
100,010
|
|
|
3/11/2020
|
-0.62 / -6.76%
|
9.80
|
9.80
|
8.55
|
8.55
|
9.18
|
6.71
|
50,240
|
|
|
3/10/2020
|
-0.51 / -5.27%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
7.19
|
10
|
|
|
3/9/2020
|
-0.72 / -6.92%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
7.59
|
1,080
|
|
|
3/6/2020
|
+0.64 / +6.56%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.16
|
10
|
|
|