|
Closing price on 8/17/2023
|
|
| Open |
6.11 |
| High |
6.11 |
| Low |
6.04 |
| Volume |
4,500 |
| Split-adjusted Price |
6.10 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
0.00 / 0.00%
|
6.11
|
6.11
|
6.04
|
6.10
|
6.06
|
6.10
|
4,500
|
|
|
8/16/2023
|
-0.02 / -0.33%
|
6.10
|
6.12
|
6.10
|
6.10
|
6.11
|
6.10
|
7,900
|
|
|
8/15/2023
|
+0.03 / +0.49%
|
6.09
|
6.14
|
6.08
|
6.12
|
6.10
|
6.12
|
6,400
|
|
|
8/14/2023
|
-0.07 / -1.14%
|
6.16
|
6.16
|
6.09
|
6.09
|
6.14
|
6.09
|
9,300
|
|
|
8/11/2023
|
+0.05 / +0.82%
|
6.23
|
6.23
|
6.08
|
6.16
|
6.18
|
6.16
|
10,100
|
|
|
8/10/2023
|
0.00 / 0.00%
|
6.11
|
6.15
|
6.11
|
6.11
|
6.13
|
6.11
|
12,300
|
|
|
8/9/2023
|
-0.04 / -0.65%
|
6.14
|
6.19
|
6.11
|
6.11
|
6.13
|
6.11
|
9,300
|
|
|
8/8/2023
|
+0.02 / +0.33%
|
6.13
|
6.21
|
6.05
|
6.15
|
6.13
|
6.15
|
12,400
|
|
|
8/7/2023
|
-0.02 / -0.33%
|
6.15
|
6.15
|
6.05
|
6.13
|
6.10
|
6.13
|
6,500
|
|
|
8/4/2023
|
-0.02 / -0.32%
|
6.14
|
6.17
|
6.06
|
6.15
|
6.12
|
6.15
|
27,200
|
|
|
8/3/2023
|
+0.10 / +1.65%
|
6.08
|
6.29
|
6.06
|
6.17
|
6.08
|
6.17
|
21,200
|
|
|
8/2/2023
|
-0.16 / -2.57%
|
6.23
|
6.25
|
6.03
|
6.07
|
6.14
|
6.07
|
25,200
|
|
|
8/1/2023
|
-0.46 / -6.88%
|
6.68
|
6.68
|
6.23
|
6.23
|
6.24
|
6.23
|
40,100
|
|
|
7/31/2023
|
+0.19 / +2.92%
|
6.79
|
6.79
|
6.12
|
6.69
|
6.27
|
6.69
|
12,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
6.25
|
6.50
|
6.05
|
6.50
|
6.07
|
6.50
|
514,000
|
|
|
7/27/2023
|
+0.11 / +1.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
7/26/2023
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.39
|
6.39
|
6.40
|
6.39
|
300
|
|
|
7/25/2023
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
7/24/2023
|
-0.08 / -1.23%
|
6.35
|
6.41
|
6.35
|
6.41
|
6.40
|
6.41
|
76,400
|
|
|
7/21/2023
|
+0.04 / +0.62%
|
6.45
|
6.49
|
6.20
|
6.49
|
6.45
|
6.49
|
1,300
|
|
|
7/20/2023
|
-0.03 / -0.46%
|
6.48
|
6.48
|
6.40
|
6.45
|
6.44
|
6.45
|
1,600
|
|
|
7/19/2023
|
+0.41 / +6.75%
|
6.48
|
6.49
|
6.30
|
6.48
|
6.42
|
6.48
|
8,000
|
|
|
7/18/2023
|
-0.43 / -6.62%
|
6.59
|
6.69
|
6.05
|
6.07
|
6.10
|
6.07
|
7,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/14/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/13/2023
|
+0.05 / +0.78%
|
6.68
|
6.70
|
6.50
|
6.50
|
6.65
|
6.50
|
3,900
|
|
|
7/12/2023
|
-0.10 / -1.53%
|
6.70
|
6.70
|
6.45
|
6.45
|
6.58
|
6.45
|
200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.50
|
6.55
|
6.51
|
6.55
|
800
|
|
|
7/10/2023
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|