|
Closing price on 5/31/2022
|
|
| Open |
9.11 |
| High |
9.80 |
| Low |
9.11 |
| Volume |
24,000 |
| Split-adjusted Price |
9.65 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.21 / +2.22%
|
9.11
|
9.80
|
9.11
|
9.65
|
9.60
|
9.65
|
24,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
0
|
|
|
5/27/2022
|
+0.04 / +0.43%
|
9.40
|
9.50
|
9.40
|
9.44
|
9.43
|
9.44
|
5,100
|
|
|
5/26/2022
|
-0.39 / -3.98%
|
9.25
|
9.73
|
9.20
|
9.40
|
9.30
|
9.40
|
14,100
|
|
|
5/25/2022
|
-0.10 / -1.01%
|
9.35
|
9.79
|
9.35
|
9.79
|
9.62
|
9.79
|
5,800
|
|
|
5/24/2022
|
+0.34 / +3.56%
|
9.57
|
9.89
|
9.57
|
9.89
|
9.75
|
9.89
|
800
|
|
|
5/23/2022
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.10
|
10.25
|
10.27
|
9.55
|
8,100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.50
|
100
|
|
|
5/19/2022
|
+0.40 / +4.08%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.34
|
9.50
|
6,800
|
|
|
5/18/2022
|
-0.35 / -3.45%
|
10.15
|
10.15
|
9.80
|
9.80
|
10.10
|
9.13
|
2,000
|
|
|
5/17/2022
|
+0.55 / +5.73%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.19
|
9.46
|
3,900
|
|
|
5/16/2022
|
+0.03 / +0.31%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.64
|
8.94
|
3,300
|
|
|
5/13/2022
|
-0.63 / -6.18%
|
9.72
|
9.80
|
9.55
|
9.57
|
9.61
|
8.92
|
9,600
|
|
|
5/12/2022
|
-0.35 / -3.32%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.32
|
9.50
|
300
|
|
|
5/11/2022
|
-0.05 / -0.47%
|
10.05
|
10.55
|
10.05
|
10.55
|
10.30
|
9.83
|
200
|
|
|
5/10/2022
|
+0.35 / +3.41%
|
9.72
|
10.70
|
9.72
|
10.60
|
10.60
|
9.88
|
7,200
|
|
|
5/9/2022
|
0.00 / 0.00%
|
10.25
|
10.90
|
10.25
|
10.25
|
10.28
|
9.55
|
8,000
|
|
|
5/6/2022
|
-0.05 / -0.49%
|
9.71
|
10.25
|
9.71
|
10.25
|
10.01
|
9.55
|
1,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
9.60
|
3,700
|
|
|
5/4/2022
|
+0.15 / +1.48%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.42
|
9.60
|
12,600
|
|
|
4/29/2022
|
-0.40 / -3.79%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.30
|
9.46
|
7,100
|
|
|
4/28/2022
|
+0.35 / +3.43%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.83
|
200
|
|
|
4/27/2022
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
9.50
|
17,400
|
|
|
4/26/2022
|
-0.05 / -0.50%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.04
|
9.32
|
25,500
|
|
|
4/25/2022
|
+0.25 / +2.55%
|
10.00
|
10.05
|
9.99
|
10.05
|
10.03
|
9.36
|
8,300
|
|
|
4/22/2022
|
-0.45 / -4.39%
|
9.80
|
10.05
|
9.54
|
9.80
|
9.87
|
9.13
|
7,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.55
|
8,400
|
|
|
4/20/2022
|
-0.30 / -2.84%
|
10.55
|
10.55
|
10.00
|
10.25
|
10.42
|
9.55
|
5,900
|
|
|
4/19/2022
|
+0.65 / +6.57%
|
9.90
|
10.55
|
9.50
|
10.55
|
10.41
|
9.83
|
10,500
|
|
|
4/18/2022
|
-0.40 / -3.88%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
9.22
|
800
|
|
|