|
Closing price on 6/12/2020
|
|
| Open |
8.87 |
| High |
8.87 |
| Low |
8.29 |
| Volume |
5,650 |
| Split-adjusted Price |
6.50 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.87
|
8.87
|
8.29
|
8.29
|
8.85
|
6.50
|
5,650
|
|
|
6/11/2020
|
+0.13 / +1.59%
|
8.20
|
8.45
|
8.01
|
8.29
|
8.35
|
6.50
|
5,150
|
|
|
6/10/2020
|
-0.21 / -2.51%
|
7.79
|
8.29
|
7.79
|
8.16
|
8.01
|
6.40
|
110
|
|
|
6/9/2020
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
6.57
|
100
|
|
|
6/8/2020
|
+0.17 / +2.07%
|
8.11
|
8.37
|
8.11
|
8.37
|
8.20
|
6.57
|
20
|
|
|
6/5/2020
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.00
|
6.43
|
2,000
|
|
|
6/4/2020
|
-0.19 / -2.32%
|
8.15
|
8.24
|
8.00
|
8.00
|
8.10
|
6.28
|
460
|
|
|
6/3/2020
|
-0.01 / -0.12%
|
8.10
|
8.19
|
8.00
|
8.19
|
8.12
|
6.42
|
1,040
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.43
|
1,310
|
|
|
6/1/2020
|
-0.17 / -2.03%
|
8.49
|
8.49
|
8.20
|
8.20
|
8.35
|
6.43
|
740
|
|
|
5/29/2020
|
+0.07 / +0.84%
|
8.16
|
8.37
|
8.16
|
8.37
|
8.27
|
6.57
|
60
|
|
|
5/28/2020
|
0.00 / 0.00%
|
8.74
|
8.74
|
7.80
|
8.30
|
8.30
|
6.51
|
60
|
|
|
5/27/2020
|
-0.10 / -1.19%
|
8.69
|
8.69
|
8.10
|
8.30
|
8.33
|
6.51
|
3,120
|
|
|
5/26/2020
|
+0.01 / +0.12%
|
8.01
|
8.40
|
7.81
|
8.40
|
8.16
|
6.59
|
330
|
|
|
5/25/2020
|
+0.09 / +1.08%
|
8.71
|
8.71
|
8.14
|
8.39
|
8.30
|
6.58
|
40
|
|
|
5/22/2020
|
+0.11 / +1.34%
|
8.64
|
8.64
|
8.00
|
8.30
|
8.62
|
6.51
|
580
|
|
|
5/21/2020
|
-0.01 / -0.12%
|
8.11
|
8.69
|
8.11
|
8.19
|
8.64
|
6.42
|
810
|
|
|
5/20/2020
|
-0.10 / -1.20%
|
8.06
|
8.79
|
8.06
|
8.20
|
8.28
|
6.43
|
420
|
|
|
5/19/2020
|
+0.06 / +0.73%
|
8.23
|
8.74
|
8.01
|
8.30
|
8.32
|
6.51
|
130
|
|
|
5/18/2020
|
+0.09 / +1.10%
|
8.57
|
8.57
|
7.80
|
8.24
|
8.30
|
6.46
|
90
|
|
|
5/15/2020
|
-0.59 / -6.75%
|
8.15
|
8.73
|
8.15
|
8.15
|
8.30
|
6.39
|
190
|
|
|
5/14/2020
|
-0.65 / -6.92%
|
8.74
|
9.36
|
8.74
|
8.74
|
8.90
|
6.86
|
1,500
|
|
|
5/13/2020
|
+0.51 / +5.74%
|
9.49
|
9.49
|
8.30
|
9.39
|
9.17
|
7.37
|
1,460
|
|
|
5/12/2020
|
-0.01 / -0.11%
|
8.27
|
8.89
|
8.27
|
8.88
|
8.58
|
6.97
|
540
|
|
|
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
|
|
|