|
Closing price on 9/4/2020
|
|
| Open |
8.09 |
| High |
8.09 |
| Low |
8.07 |
| Volume |
470 |
| Split-adjusted Price |
6.96 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
+0.18 / +2.28%
|
8.09
|
8.09
|
8.07
|
8.07
|
8.08
|
6.96
|
470
|
|
|
9/3/2020
|
-0.19 / -2.35%
|
7.62
|
8.05
|
7.62
|
7.89
|
7.80
|
6.80
|
280
|
|
|
9/1/2020
|
-0.08 / -0.98%
|
7.59
|
8.17
|
7.59
|
8.08
|
7.96
|
6.97
|
4,270
|
|
|
8/31/2020
|
+0.09 / +1.12%
|
7.64
|
8.16
|
7.64
|
8.16
|
7.90
|
7.03
|
150
|
|
|
8/28/2020
|
-0.08 / -0.98%
|
8.15
|
8.15
|
7.70
|
8.07
|
7.76
|
6.96
|
11,730
|
|
|
8/27/2020
|
-0.07 / -0.85%
|
8.19
|
8.19
|
7.76
|
8.15
|
8.07
|
7.03
|
90
|
|
|
8/26/2020
|
+0.32 / +4.05%
|
7.90
|
8.23
|
7.53
|
8.22
|
7.97
|
7.09
|
310
|
|
|
8/25/2020
|
-0.39 / -4.70%
|
8.01
|
8.24
|
7.90
|
7.90
|
8.01
|
6.81
|
580
|
|
|
8/24/2020
|
+0.13 / +1.59%
|
7.60
|
8.39
|
7.60
|
8.29
|
7.84
|
7.15
|
2,040
|
|
|
8/21/2020
|
-0.73 / -8.21%
|
8.30
|
8.30
|
8.09
|
8.16
|
8.21
|
7.03
|
4,630
|
|
|
8/20/2020
|
+0.39 / +4.59%
|
8.50
|
9.00
|
8.50
|
8.89
|
8.91
|
6.97
|
15,150
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
6.67
|
2,270
|
|
|
8/18/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
6.67
|
1,870
|
|
|
8/17/2020
|
+0.10 / +1.19%
|
8.87
|
8.88
|
8.50
|
8.50
|
8.69
|
6.67
|
6,520
|
|
|
8/14/2020
|
+0.30 / +3.70%
|
8.19
|
8.64
|
8.10
|
8.40
|
8.55
|
6.59
|
5,030
|
|
|
8/13/2020
|
+0.09 / +1.12%
|
8.10
|
8.10
|
8.01
|
8.10
|
8.08
|
6.35
|
720
|
|
|
8/12/2020
|
-0.09 / -1.11%
|
8.66
|
8.66
|
8.01
|
8.01
|
8.18
|
6.28
|
1,590
|
|
|
8/11/2020
|
0.00 / 0.00%
|
8.49
|
8.49
|
7.81
|
8.10
|
8.22
|
6.35
|
170
|
|
|
8/10/2020
|
+0.01 / +0.12%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.35
|
3,220
|
|
|
8/7/2020
|
+0.51 / +6.73%
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
6.35
|
10
|
|
|
8/6/2020
|
+0.48 / +6.76%
|
7.21
|
7.58
|
7.21
|
7.58
|
7.40
|
5.95
|
150
|
|
|
8/5/2020
|
-0.30 / -4.05%
|
6.90
|
7.88
|
6.90
|
7.10
|
7.20
|
5.57
|
80
|
|
|
8/4/2020
|
+0.24 / +3.35%
|
7.40
|
7.58
|
7.21
|
7.40
|
7.40
|
5.81
|
560
|
|
|
8/3/2020
|
0.00 / 0.00%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
5.62
|
0
|
|
|
7/31/2020
|
-0.24 / -3.24%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
5.62
|
10
|
|
|
7/30/2020
|
-0.49 / -6.21%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.81
|
10
|
|
|
7/29/2020
|
-0.10 / -1.25%
|
7.50
|
7.89
|
7.44
|
7.89
|
7.68
|
6.19
|
2,710
|
|
|
7/28/2020
|
+0.49 / +6.53%
|
7.49
|
7.99
|
7.45
|
7.99
|
7.73
|
6.27
|
960
|
|
|
7/27/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.88
|
0
|
|
|
7/24/2020
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.65
|
5.88
|
110
|
|
|