Closing price on 5/24/2024
|
|
Open |
5.56 |
High |
5.85 |
Low |
5.56 |
Volume |
600 |
Split-adjusted Price |
5.85 |
|
|
TPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
+0.29 / +5.22%
|
5.56
|
5.85
|
5.56
|
5.85
|
5.61
|
5.85
|
600
|
|
5/23/2024
|
+0.13 / +2.39%
|
5.59
|
5.59
|
5.10
|
5.56
|
5.29
|
5.56
|
500
|
|
5/22/2024
|
0.00 / 0.00%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
0
|
|
5/21/2024
|
0.00 / 0.00%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
100
|
|
5/20/2024
|
0.00 / 0.00%
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
5.43
|
0
|
|
5/17/2024
|
-0.03 / -0.55%
|
5.46
|
5.68
|
5.43
|
5.43
|
5.47
|
5.43
|
1,300
|
|
5/16/2024
|
-0.34 / -5.86%
|
5.51
|
5.77
|
5.46
|
5.46
|
5.63
|
5.46
|
600
|
|
5/15/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
5/14/2024
|
+0.34 / +6.23%
|
5.11
|
5.80
|
5.11
|
5.80
|
5.28
|
5.80
|
4,600
|
|
5/13/2024
|
+0.15 / +2.82%
|
5.68
|
5.68
|
5.20
|
5.46
|
5.38
|
5.46
|
700
|
|
5/10/2024
|
-0.30 / -5.35%
|
5.30
|
5.31
|
5.30
|
5.31
|
5.31
|
5.31
|
500
|
|
5/9/2024
|
-0.37 / -6.19%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
1,300
|
|
5/8/2024
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
5.98
|
0
|
|
5/7/2024
|
-0.02 / -0.33%
|
5.61
|
5.98
|
5.61
|
5.98
|
5.80
|
5.98
|
200
|
|
5/6/2024
|
+0.37 / +6.57%
|
5.25
|
6.00
|
5.25
|
6.00
|
5.77
|
6.00
|
87,100
|
|
5/3/2024
|
0.00 / 0.00%
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
0
|
|
5/2/2024
|
+0.33 / +6.23%
|
4.94
|
5.63
|
4.94
|
5.63
|
5.29
|
5.63
|
200
|
|
4/26/2024
|
-0.32 / -5.69%
|
5.32
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
77,900
|
|
4/25/2024
|
+0.32 / +6.04%
|
5.61
|
5.62
|
5.61
|
5.62
|
5.62
|
5.62
|
200
|
|
4/24/2024
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.30
|
5.30
|
5.31
|
5.30
|
9,800
|
|
4/23/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
4/22/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
4/19/2024
|
-0.33 / -5.86%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
4/17/2024
|
-0.41 / -6.79%
|
5.65
|
5.65
|
5.63
|
5.63
|
5.63
|
5.63
|
3,300
|
|
4/16/2024
|
+0.26 / +4.50%
|
5.76
|
6.04
|
5.76
|
6.04
|
5.86
|
6.04
|
29,000
|
|
4/15/2024
|
0.00 / 0.00%
|
5.38
|
5.78
|
5.38
|
5.78
|
5.58
|
5.78
|
200
|
|
4/12/2024
|
+0.08 / +1.40%
|
5.77
|
5.78
|
5.77
|
5.78
|
5.77
|
5.78
|
4,300
|
|
4/11/2024
|
-0.02 / -0.35%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,000
|
|
4/10/2024
|
-0.07 / -1.21%
|
5.78
|
5.78
|
5.72
|
5.72
|
5.75
|
5.72
|
800
|
|
4/9/2024
|
+0.21 / +3.76%
|
5.45
|
5.79
|
5.45
|
5.79
|
5.48
|
5.79
|
1,100
|
|
|