T-PA(T-PA)
T-PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.52 | $16.64 | $16.43 | $16.58 | 321,677 |
| 10/12/2026 | $16.63 | $16.70 | $16.50 | $16.50 | 151,366 |
| 10/9/2026 | $16.79 | $16.84 | $16.66 | $16.70 | 253,594 |
| 10/8/2026 | $17.11 | $17.24 | $17.05 | $17.19 | 283,299 |
| 10/7/2026 | $17.10 | $17.21 | $17.04 | $17.11 | 151,639 |
| 10/6/2026 | $17.24 | $17.29 | $17.17 | $17.21 | 225,959 |
| 10/5/2026 | $17.22 | $17.35 | $17.12 | $17.19 | 153,578 |
| 10/2/2026 | $17.46 | $17.55 | $17.21 | $17.26 | 140,736 |
| 10/1/2026 | $17.26 | $17.49 | $17.26 | $17.35 | 248,536 |
| 9/30/2026 | $17.43 | $17.49 | $17.25 | $17.30 | 310,577 |
| 9/29/2026 | $17.50 | $17.55 | $17.39 | $17.43 | 187,768 |
| 9/28/2026 | $17.55 | $17.59 | $17.43 | $17.50 | 147,083 |
| 9/25/2026 | $17.60 | $17.72 | $17.56 | $17.62 | 105,690 |
| 9/24/2026 | $17.61 | $17.74 | $17.56 | $17.62 | 305,235 |
| 9/23/2026 | $17.74 | $17.76 | $17.51 | $17.69 | 230,114 |
| 9/22/2026 | $17.81 | $17.85 | $17.71 | $17.73 | 220,276 |
| 9/21/2026 | $17.72 | $17.98 | $17.72 | $17.74 | 253,654 |
| 9/18/2026 | $17.68 | $17.74 | $17.59 | $17.67 | 127,268 |
| 9/17/2026 | $17.67 | $17.80 | $17.56 | $17.74 | 255,578 |
| 9/16/2026 | $17.59 | $17.75 | $17.52 | $17.57 | 136,439 |
| 9/15/2026 | $17.51 | $17.62 | $17.25 | $17.54 | 413,752 |
| 9/14/2026 | $17.60 | $17.66 | $17.52 | $17.55 | 164,779 |
| 9/11/2026 | $17.69 | $17.78 | $17.62 | $17.66 | 130,846 |
| 9/10/2026 | $17.55 | $17.71 | $17.44 | $17.54 | 355,452 |
| 9/9/2026 | $17.71 | $17.81 | $17.60 | $17.60 | 256,647 |
| 9/8/2026 | $17.63 | $17.79 | $17.63 | $17.70 | 311,452 |
| 9/4/2026 | $17.76 | $17.76 | $17.62 | $17.63 | 116,898 |
| 9/3/2026 | $17.75 | $17.80 | $17.67 | $17.67 | 159,231 |
| 9/2/2026 | $17.66 | $17.75 | $17.59 | $17.73 | 231,181 |
| 9/1/2026 | $17.52 | $17.77 | $17.52 | $17.61 | 177,639 |
| 8/31/2026 | $17.80 | $17.86 | $17.62 | $17.62 | 308,880 |
| 8/28/2026 | $17.90 | $17.94 | $17.79 | $17.81 | 114,426 |
| 8/27/2026 | $17.89 | $17.95 | $17.80 | $17.85 | 212,238 |
| 8/26/2026 | $17.94 | $17.97 | $17.78 | $17.85 | 127,267 |
| 8/25/2026 | $17.76 | $17.99 | $17.71 | $17.96 | 297,798 |
| 8/24/2026 | $17.66 | $17.85 | $17.61 | $17.72 | 178,339 |
| 8/21/2026 | $17.66 | $17.72 | $17.60 | $17.60 | 186,741 |
| 8/20/2026 | $17.64 | $17.74 | $17.57 | $17.62 | 220,944 |
| 8/19/2026 | $17.82 | $17.85 | $17.67 | $17.73 | 586,455 |
| 8/18/2026 | $17.83 | $17.88 | $17.72 | $17.72 | 471,421 |
| 8/17/2026 | $17.92 | $17.93 | $17.76 | $17.84 | 162,638 |
| 8/14/2026 | $17.86 | $17.93 | $17.76 | $17.93 | 298,490 |
| 8/13/2026 | $17.94 | $17.97 | $17.84 | $17.84 | 480,666 |
| 8/12/2026 | $17.89 | $17.93 | $17.83 | $17.85 | 114,739 |
| 8/11/2026 | $17.95 | $17.97 | $17.84 | $17.90 | 197,499 |
| 8/10/2026 | $18.04 | $18.04 | $17.85 | $17.85 | 239,090 |
| 8/7/2026 | $18.05 | $18.08 | $18.00 | $18.04 | 86,762 |
| 8/6/2026 | $18.04 | $18.06 | $18.00 | $18.01 | 142,310 |
| 8/5/2026 | $18.27 | $18.28 | $18.02 | $18.03 | 242,194 |
| 8/4/2026 | $18.33 | $18.33 | $18.16 | $18.20 | 483,932 |
| 8/3/2026 | $18.25 | $18.33 | $18.15 | $18.33 | 212,509 |
| 7/31/2026 | $18.11 | $18.24 | $18.11 | $18.14 | 140,281 |
| 7/30/2026 | $18.07 | $18.19 | $18.07 | $18.16 | 124,946 |
| 7/29/2026 | $18.17 | $18.19 | $18.04 | $18.08 | 114,760 |
| 7/28/2026 | $18.08 | $18.23 | $18.08 | $18.17 | 116,591 |
| 7/27/2026 | $18.15 | $18.15 | $18.03 | $18.09 | 150,391 |
| 7/24/2026 | $18.10 | $18.18 | $18.03 | $18.05 | 153,294 |
| 7/23/2026 | $18.23 | $18.31 | $17.99 | $18.08 | 288,150 |
| 7/22/2026 | $18.46 | $18.54 | $18.25 | $18.33 | 199,908 |
| 7/21/2026 | $18.56 | $18.62 | $18.46 | $18.46 | 99,180 |
| 7/20/2026 | $18.56 | $18.63 | $18.52 | $18.57 | 272,549 |
| 7/17/2026 | $18.48 | $18.61 | $18.47 | $18.61 | 95,059 |
| 7/16/2026 | $18.51 | $18.59 | $18.48 | $18.57 | 94,682 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
