|
|
Closing price on 3/28/2022
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
31,600 |
| Split-adjusted Price |
15.38 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2022
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.33
|
10.82
|
584,213
|
|
|
3/7/2022
|
-0.90 / -7.50%
|
11.00
|
11.90
|
11.00
|
11.10
|
11.21
|
10.54
|
3,600
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.39
|
0
|
|
|
3/3/2022
|
+1.00 / +9.09%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.98
|
11.39
|
10,300
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.44
|
0
|
|
|
3/1/2022
|
-0.80 / -6.78%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.07
|
10.44
|
6,000
|
|
|
2/28/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.20
|
100
|
|
|
2/25/2022
|
+0.70 / +6.25%
|
10.90
|
11.90
|
10.70
|
11.90
|
10.86
|
11.29
|
1,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,070,200
|
9.02
|
1.92%
|
|
|
|
ABS
|
688,500
|
5.06
|
1.00%
|
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
|
APH
|
1,359,200
|
6.96
|
2.81%
|
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|