|
Closing price on 9/22/2025
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
88,500 |
| Split-adjusted Price |
12.25 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2025
|
-0.05 / -0.41%
|
12.30
|
12.50
|
12.00
|
12.25
|
12.19
|
12.25
|
88,500
|
|
|
9/19/2025
|
+0.40 / +3.36%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.49
|
12.30
|
5,500
|
|
|
9/18/2025
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.97
|
11.90
|
14,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
11.90
|
2,200
|
|
|
9/16/2025
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
11.90
|
6,000
|
|
|
9/15/2025
|
-0.05 / -0.42%
|
12.10
|
12.15
|
11.90
|
11.90
|
12.08
|
11.90
|
11,800
|
|
|
9/12/2025
|
+0.05 / +0.42%
|
11.75
|
12.05
|
11.70
|
11.95
|
11.79
|
11.95
|
32,300
|
|
|
9/11/2025
|
+0.20 / +1.71%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.96
|
11.90
|
23,700
|
|
|
9/10/2025
|
+0.15 / +1.30%
|
11.55
|
12.15
|
11.55
|
11.70
|
11.88
|
11.70
|
19,400
|
|
|
9/9/2025
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.00
|
11.55
|
11.50
|
11.55
|
18,800
|
|
|
9/8/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.59
|
11.50
|
7,900
|
|
|
9/5/2025
|
+0.55 / +5.02%
|
10.70
|
11.50
|
10.50
|
11.50
|
11.19
|
11.50
|
37,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.93
|
10.95
|
3,600
|
|
|
9/3/2025
|
+0.55 / +5.29%
|
10.90
|
10.95
|
10.20
|
10.95
|
10.65
|
10.95
|
8,900
|
|
|
8/29/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
8/28/2025
|
+0.05 / +0.48%
|
10.95
|
10.95
|
10.40
|
10.40
|
10.60
|
10.40
|
7,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.35
|
10.35
|
10.91
|
10.35
|
10,500
|
|
|
8/26/2025
|
+0.35 / +3.50%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.19
|
10.35
|
25,600
|
|
|
8/25/2025
|
+0.03 / +0.30%
|
9.94
|
10.00
|
9.94
|
10.00
|
9.99
|
10.00
|
3,500
|
|
|
8/22/2025
|
+0.21 / +2.15%
|
9.76
|
9.97
|
9.20
|
9.97
|
9.73
|
9.97
|
500
|
|
|
8/21/2025
|
-0.59 / -5.70%
|
10.35
|
10.70
|
9.76
|
9.76
|
10.15
|
9.76
|
4,600
|
|
|
8/20/2025
|
0.00 / 0.00%
|
10.35
|
10.90
|
9.69
|
10.35
|
10.48
|
10.35
|
45,500
|
|
|
8/19/2025
|
-0.05 / -0.48%
|
10.40
|
10.90
|
10.35
|
10.35
|
10.53
|
10.35
|
23,100
|
|
|
8/18/2025
|
+0.60 / +6.12%
|
9.95
|
10.45
|
9.80
|
10.40
|
9.96
|
10.40
|
16,200
|
|
|
8/15/2025
|
-0.12 / -1.21%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.82
|
9.80
|
7,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
9.92
|
10.00
|
9.92
|
9.92
|
9.92
|
9.92
|
21,400
|
|
|
8/13/2025
|
+0.64 / +6.90%
|
9.92
|
9.92
|
9.29
|
9.92
|
9.92
|
9.92
|
39,200
|
|
|
8/12/2025
|
-0.02 / -0.22%
|
9.00
|
9.29
|
9.00
|
9.28
|
9.23
|
9.28
|
7,100
|
|
|
8/11/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
500
|
|
|
8/8/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.65
|
9.30
|
8.69
|
9.30
|
8,400
|
|
|