|
|
Closing price on 4/20/2022
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
10,000 |
| Split-adjusted Price |
9.97 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
9.97
|
10,000
|
|
|
4/19/2022
|
-0.20 / -1.80%
|
11.20
|
11.50
|
10.70
|
10.90
|
10.97
|
10.35
|
18,900
|
|
|
4/18/2022
|
-0.90 / -7.50%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.74
|
10.54
|
6,600
|
|
|
4/15/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.39
|
2,100
|
|
|
4/14/2022
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.20
|
2,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
10.92
|
288,200
|
|
|
4/12/2022
|
-0.10 / -0.86%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.79
|
10.92
|
2,800
|
|
|
4/8/2022
|
-0.40 / -3.33%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.64
|
11.01
|
11,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.00
|
11.91
|
11.39
|
13,700
|
|
|
4/6/2022
|
-1.20 / -9.09%
|
12.30
|
12.80
|
12.00
|
12.00
|
12.28
|
11.39
|
16,100
|
|
|
4/5/2022
|
-0.40 / -2.94%
|
13.40
|
13.40
|
12.60
|
13.20
|
13.02
|
12.53
|
11,400
|
|
|
4/4/2022
|
-0.60 / -4.23%
|
13.00
|
14.20
|
13.00
|
13.60
|
13.67
|
12.91
|
23,500
|
|
|
4/1/2022
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.50
|
14.20
|
13.88
|
13.48
|
24,200
|
|
|
3/31/2022
|
-1.20 / -7.74%
|
15.30
|
15.30
|
14.20
|
14.30
|
14.78
|
13.57
|
30,100
|
|
|
3/30/2022
|
+0.10 / +0.65%
|
15.40
|
16.00
|
13.90
|
15.50
|
14.67
|
14.71
|
59,700
|
|
|
3/29/2022
|
-0.80 / -4.94%
|
14.70
|
16.00
|
14.70
|
15.40
|
15.53
|
14.62
|
9,000
|
|
|
3/28/2022
|
-1.80 / -10.00%
|
17.00
|
17.40
|
16.20
|
16.20
|
16.51
|
15.38
|
31,600
|
|
|
3/25/2022
|
+1.50 / +9.09%
|
16.00
|
18.10
|
15.50
|
18.00
|
16.63
|
17.08
|
60,800
|
|
|
3/24/2022
|
+0.70 / +4.43%
|
16.00
|
17.00
|
15.20
|
16.50
|
15.65
|
15.66
|
17,100
|
|
|
3/23/2022
|
-0.70 / -4.24%
|
17.90
|
18.10
|
14.90
|
15.80
|
16.15
|
15.00
|
78,100
|
|
|
3/22/2022
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.66
|
27,200
|
|
|
3/21/2022
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.24
|
13,800
|
|
|
3/18/2022
|
+1.20 / +9.60%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.67
|
13.00
|
85,800
|
|
|
3/17/2022
|
+1.10 / +9.65%
|
12.40
|
12.50
|
11.80
|
12.50
|
12.43
|
11.86
|
95,100
|
|
|
3/16/2022
|
+0.20 / +1.79%
|
11.80
|
12.00
|
11.00
|
11.40
|
11.93
|
10.82
|
2,700
|
|
|
3/15/2022
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.63
|
700
|
|
|
3/14/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.78
|
10.44
|
850,800
|
|
|
3/11/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.77
|
10.16
|
1,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.44
|
500
|
|
|
3/9/2022
|
-0.40 / -3.51%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
10.44
|
1,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|