|
Closing price on 6/24/2025
|
|
| Open |
8.65 |
| High |
8.99 |
| Low |
8.65 |
| Volume |
9,000 |
| Split-adjusted Price |
8.98 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
-0.32 / -3.44%
|
8.65
|
8.99
|
8.65
|
8.98
|
8.75
|
8.98
|
9,000
|
|
|
6/23/2025
|
+0.40 / +4.49%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.31
|
9.30
|
1,400
|
|
|
6/20/2025
|
-0.10 / -1.11%
|
8.45
|
8.90
|
8.41
|
8.90
|
8.48
|
8.90
|
6,700
|
|
|
6/19/2025
|
-0.14 / -1.53%
|
8.51
|
9.00
|
8.51
|
9.00
|
8.58
|
9.00
|
700
|
|
|
6/18/2025
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
0
|
|
|
6/17/2025
|
-0.02 / -0.22%
|
8.65
|
9.14
|
8.65
|
9.14
|
8.94
|
9.14
|
500
|
|
|
6/16/2025
|
+0.55 / +6.39%
|
8.61
|
9.16
|
8.03
|
9.16
|
8.17
|
9.16
|
3,100
|
|
|
6/13/2025
|
-0.49 / -5.38%
|
9.64
|
9.64
|
8.60
|
8.61
|
9.24
|
8.61
|
2,400
|
|
|
6/12/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.93
|
9.10
|
1,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/10/2025
|
+0.20 / +2.27%
|
9.41
|
9.41
|
9.00
|
9.00
|
9.22
|
9.00
|
4,000
|
|
|
6/9/2025
|
-0.55 / -5.88%
|
9.35
|
9.35
|
8.72
|
8.80
|
8.78
|
8.80
|
2,100
|
|
|
6/6/2025
|
-0.70 / -6.97%
|
10.05
|
10.10
|
9.35
|
9.35
|
9.95
|
9.35
|
4,400
|
|
|
6/5/2025
|
-0.25 / -2.43%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
200
|
|
|
6/4/2025
|
+0.25 / +2.49%
|
10.60
|
10.60
|
9.35
|
10.30
|
9.56
|
10.30
|
14,500
|
|
|
6/3/2025
|
-0.75 / -6.94%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
5/30/2025
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
5/29/2025
|
+0.58 / +5.91%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
5/28/2025
|
-0.73 / -6.92%
|
9.90
|
11.10
|
9.82
|
9.82
|
9.89
|
9.82
|
26,400
|
|
|
5/27/2025
|
-0.75 / -6.64%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
2,300
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/23/2025
|
0.00 / 0.00%
|
10.55
|
11.30
|
10.55
|
11.30
|
10.57
|
11.30
|
5,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
5/21/2025
|
0.00 / 0.00%
|
10.55
|
11.35
|
10.55
|
11.30
|
10.78
|
11.30
|
8,500
|
|
|
5/20/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.55
|
11.30
|
10.75
|
11.30
|
2,200
|
|
|
5/19/2025
|
+0.60 / +5.61%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.28
|
11.30
|
1,400
|
|
|
5/16/2025
|
-0.75 / -6.55%
|
10.70
|
11.50
|
10.70
|
10.70
|
10.73
|
10.70
|
3,100
|
|
|
5/15/2025
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
100
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.95
|
11.50
|
10.70
|
11.50
|
11.03
|
11.50
|
2,500
|
|
|