|
Closing price on 8/23/2019
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.25 |
| Volume |
650 |
| Split-adjusted Price |
8.04 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.20 / -1.91%
|
10.40
|
10.55
|
10.25
|
10.25
|
10.36
|
8.04
|
650
|
|
|
8/22/2019
|
+0.20 / +1.95%
|
10.35
|
10.45
|
10.10
|
10.45
|
10.34
|
8.20
|
280
|
|
|
8/21/2019
|
+0.20 / +1.99%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.15
|
8.04
|
1,340
|
|
|
8/20/2019
|
-0.35 / -3.37%
|
10.35
|
10.35
|
10.05
|
10.05
|
10.20
|
7.88
|
650
|
|
|
8/19/2019
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.15
|
10.40
|
10.40
|
8.16
|
10,100
|
|
|
8/16/2019
|
+0.05 / +0.44%
|
11.40
|
11.70
|
11.40
|
11.45
|
11.40
|
8.04
|
2,280
|
|
|
8/15/2019
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.51
|
8.01
|
5,040
|
|
|
8/14/2019
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.59
|
8.15
|
2,550
|
|
|
8/13/2019
|
-0.20 / -1.70%
|
11.60
|
11.60
|
11.55
|
11.55
|
11.58
|
8.11
|
1,010
|
|
|
8/12/2019
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.75
|
11.75
|
11.76
|
8.25
|
1,010
|
|
|
8/9/2019
|
+0.55 / +4.91%
|
11.75
|
11.80
|
11.75
|
11.75
|
11.78
|
8.25
|
5,010
|
|
|
8/8/2019
|
-0.30 / -2.61%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.28
|
7.87
|
100
|
|
|
8/7/2019
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.08
|
1,000
|
|
|
8/6/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.43
|
0
|
|
|
8/5/2019
|
+0.10 / +0.84%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.99
|
8.43
|
41,200
|
|
|
8/2/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.36
|
0
|
|
|
8/1/2019
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.15
|
11.90
|
11.53
|
8.36
|
560
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
7.83
|
0
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
7.83
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
7.83
|
60
|
|
|
7/26/2019
|
-0.80 / -6.69%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
7.83
|
6,750
|
|
|
7/25/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/22/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.39
|
0
|
|
|