|
Closing price on 9/9/2025
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
18,800 |
| Split-adjusted Price |
11.55 |
|
|
TPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2025
|
+0.10 / +1.09%
|
9.11
|
9.83
|
9.11
|
9.30
|
9.58
|
9.30
|
12,000
|
|
|
8/6/2025
|
+0.36 / +4.07%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
4,200
|
|
|
8/5/2025
|
-0.01 / -0.11%
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
8.84
|
4,000
|
|
|
8/4/2025
|
-0.15 / -1.67%
|
9.00
|
9.00
|
8.85
|
8.85
|
8.91
|
8.85
|
3,300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
7/31/2025
|
-0.08 / -0.88%
|
9.08
|
9.08
|
8.45
|
9.00
|
8.73
|
9.00
|
1,300
|
|
|
7/30/2025
|
+0.58 / +6.82%
|
9.08
|
9.09
|
8.68
|
9.08
|
9.06
|
9.08
|
20,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
8.50
|
9.08
|
8.50
|
8.50
|
8.51
|
8.50
|
5,900
|
|
|
7/28/2025
|
-0.20 / -2.30%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.83
|
8.50
|
10,200
|
|
|