|
|
Closing price on 5/9/2022
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
4,400 |
| Split-adjusted Price |
10.44 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.80 / -6.78%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
10.44
|
4,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.20
|
0
|
|
|
5/5/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.20
|
2,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
11.29
|
400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.29
|
100
|
|
|
4/28/2022
|
+1.00 / +9.17%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.80
|
11.29
|
7,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.35
|
0
|
|
|
4/26/2022
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.84
|
10.35
|
2,200
|
|
|
4/25/2022
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
9.87
|
5,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.97
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.48
|
9.97
|
3,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|