|
|
Closing price on 2/24/2022
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.63 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.90 / -7.44%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.18
|
10.63
|
1,100
|
|
|
2/23/2022
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.73
|
11.48
|
869,322
|
|
|
2/22/2022
|
-0.10 / -0.90%
|
10.60
|
11.10
|
10.20
|
11.00
|
10.86
|
10.44
|
3,300
|
|
|
2/21/2022
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.68
|
10.54
|
2,800
|
|
|
2/18/2022
|
-0.40 / -3.64%
|
11.00
|
11.30
|
10.60
|
10.60
|
11.01
|
10.06
|
2,700
|
|
|
2/17/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.97
|
10.44
|
2,300
|
|
|
2/16/2022
|
-0.40 / -3.67%
|
10.50
|
11.30
|
10.30
|
10.50
|
10.44
|
9.97
|
25,200
|
|
|
2/15/2022
|
-0.60 / -5.22%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.35
|
1,200
|
|
|
2/14/2022
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.02
|
10.92
|
500
|
|
|
2/11/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.35
|
1,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.44
|
2,500
|
|
|
2/9/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
10.44
|
5,100
|
|
|
2/8/2022
|
-0.40 / -3.48%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.14
|
10.54
|
4,000
|
|
|
2/7/2022
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
300
|
|
|
1/28/2022
|
-0.60 / -5.17%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.44
|
2,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.37
|
11.01
|
300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|