|
|
Closing price on 1/25/2022
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
200 |
| Split-adjusted Price |
11.01 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.50 / -4.13%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
11.01
|
200
|
|
|
1/24/2022
|
+0.90 / +8.04%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.48
|
100
|
|
|
1/21/2022
|
-1.10 / -8.94%
|
12.30
|
12.30
|
11.10
|
11.20
|
11.41
|
10.63
|
1,435,213
|
|
|
1/20/2022
|
+0.80 / +6.96%
|
10.50
|
12.30
|
10.50
|
12.30
|
10.63
|
11.67
|
8,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
2,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.58
|
10.92
|
1,200
|
|
|
1/17/2022
|
-0.80 / -6.50%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.53
|
10.92
|
2,300
|
|
|
1/14/2022
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.41
|
11.67
|
14,300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
12.00
|
11.82
|
11.39
|
2,200
|
|
|
1/12/2022
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.39
|
1,500
|
|
|
1/11/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.50
|
11.77
|
4,800
|
|
|
1/10/2022
|
+0.80 / +6.84%
|
11.50
|
12.80
|
11.40
|
12.50
|
12.27
|
11.86
|
12,800
|
|
|
1/7/2022
|
+0.10 / +0.86%
|
11.60
|
12.50
|
11.10
|
11.70
|
12.36
|
11.11
|
28,800
|
|
|
1/6/2022
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
3,000
|
|
|
1/5/2022
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.29
|
100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.01
|
3,200
|
|
|
12/31/2021
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.10
|
11.01
|
1,200
|
|
|
12/30/2021
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
10.63
|
2,000
|
|
|
12/29/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.01
|
10.44
|
1,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.63
|
200
|
|
|
12/27/2021
|
+0.30 / +2.75%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.43
|
10.63
|
2,100
|
|
|
12/24/2021
|
-0.90 / -7.63%
|
10.80
|
11.70
|
10.80
|
10.90
|
10.80
|
10.35
|
2,600
|
|
|
12/23/2021
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.50
|
11.20
|
4,000
|
|
|
12/22/2021
|
-0.30 / -2.50%
|
11.00
|
12.00
|
11.00
|
11.70
|
11.25
|
11.11
|
1,600
|
|
|
12/21/2021
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
11.39
|
5,200
|
|
|
12/20/2021
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.11
|
2,600
|
|
|
12/17/2021
|
-0.60 / -5.00%
|
12.60
|
12.60
|
11.30
|
11.40
|
11.48
|
10.82
|
5,400
|
|
|
12/16/2021
|
-0.80 / -6.25%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.38
|
11.39
|
4,200
|
|
|
12/15/2021
|
-0.10 / -0.78%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.81
|
12.15
|
6,400
|
|
|
12/14/2021
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.10
|
12.90
|
12.58
|
12.24
|
18,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|