|
Closing price on 8/31/2023
|
|
| Open |
5.42 |
| High |
5.69 |
| Low |
5.42 |
| Volume |
20,100 |
| Split-adjusted Price |
5.60 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.28 / +5.26%
|
5.42
|
5.69
|
5.42
|
5.60
|
5.61
|
5.60
|
20,100
|
|
|
8/30/2023
|
-0.40 / -6.99%
|
5.70
|
5.70
|
5.32
|
5.32
|
5.36
|
5.32
|
36,000
|
|
|
8/29/2023
|
+0.17 / +3.06%
|
5.72
|
5.73
|
5.72
|
5.72
|
5.72
|
5.72
|
3,400
|
|
|
8/28/2023
|
-0.36 / -6.09%
|
5.58
|
6.00
|
5.55
|
5.55
|
5.56
|
5.55
|
4,100
|
|
|
8/25/2023
|
-0.04 / -0.67%
|
5.60
|
5.91
|
5.58
|
5.91
|
5.64
|
5.91
|
600
|
|
|
8/24/2023
|
+0.13 / +2.23%
|
5.82
|
5.96
|
5.82
|
5.95
|
5.90
|
5.95
|
500
|
|
|
8/23/2023
|
+0.01 / +0.17%
|
5.99
|
5.99
|
5.82
|
5.82
|
5.98
|
5.82
|
1,500
|
|
|
8/22/2023
|
-0.23 / -3.81%
|
6.02
|
6.16
|
5.81
|
5.81
|
5.92
|
5.81
|
6,700
|
|
|
8/21/2023
|
+0.36 / +6.34%
|
5.81
|
6.07
|
5.70
|
6.04
|
5.95
|
6.04
|
15,300
|
|
|
8/18/2023
|
-0.42 / -6.89%
|
6.05
|
6.05
|
5.68
|
5.68
|
5.74
|
5.68
|
25,400
|
|
|
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
|
|
|