|
Closing price on 5/11/2020
|
|
| Open |
8.45 |
| High |
8.99 |
| Low |
7.90 |
| Volume |
1,150 |
| Split-adjusted Price |
6.97 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
+0.44 / +5.21%
|
8.45
|
8.99
|
7.90
|
8.89
|
8.56
|
6.97
|
1,150
|
|
|
5/8/2020
|
+0.47 / +5.89%
|
8.39
|
8.52
|
8.00
|
8.45
|
8.34
|
6.63
|
920
|
|
|
5/7/2020
|
-0.01 / -0.13%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
6.26
|
10
|
|
|
5/6/2020
|
+0.48 / +6.39%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
6.27
|
10
|
|
|
5/5/2020
|
-0.44 / -5.53%
|
7.51
|
7.51
|
7.51
|
7.51
|
7.51
|
5.89
|
10
|
|
|
5/4/2020
|
-0.59 / -6.91%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
6.24
|
6,020
|
|
|
4/29/2020
|
+0.55 / +6.88%
|
7.50
|
8.54
|
7.50
|
8.54
|
7.77
|
6.70
|
1,030
|
|
|
4/28/2020
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
6.27
|
0
|
|
|
4/27/2020
|
+0.49 / +6.53%
|
7.50
|
7.99
|
7.50
|
7.99
|
7.75
|
6.27
|
110
|
|
|
4/24/2020
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.50
|
7.50
|
7.65
|
5.88
|
560
|
|
|
4/23/2020
|
-0.49 / -6.13%
|
8.37
|
8.37
|
7.44
|
7.51
|
8.00
|
5.89
|
50
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.28
|
50
|
|
|
4/21/2020
|
-0.02 / -0.25%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.28
|
10
|
|
|
4/20/2020
|
+0.43 / +5.67%
|
7.33
|
8.02
|
7.33
|
8.02
|
7.62
|
6.29
|
4,460
|
|
|
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
|
|
|