TCPA(TCPA)
TCPA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.01 | $24.04 | $23.93 | $23.99 | 13,754 |
| 5/19/2026 | $24.03 | $24.05 | $23.83 | $23.98 | 49,300 |
| 5/18/2026 | $24.04 | $24.04 | $23.93 | $24.00 | 16,100 |
| 5/15/2026 | $24.04 | $24.04 | $23.93 | $24.00 | 18,202 |
| 5/14/2026 | $23.95 | $24.05 | $23.95 | $24.04 | 38,213 |
| 5/13/2026 | $24.06 | $24.07 | $23.97 | $23.99 | 15,700 |
| 5/12/2026 | $24.07 | $24.08 | $23.95 | $24.01 | 23,924 |
| 5/11/2026 | $24.08 | $24.15 | $23.99 | $24.02 | 22,800 |
| 5/8/2026 | $24.08 | $24.08 | $23.98 | $24.08 | 17,126 |
| 5/7/2026 | $24.03 | $24.04 | $23.91 | $24.00 | 42,132 |
| 5/6/2026 | $24.13 | $24.13 | $23.96 | $23.98 | 30,600 |
| 5/5/2026 | $24.06 | $24.13 | $24.00 | $24.02 | 27,500 |
| 5/4/2026 | $24.02 | $24.05 | $23.85 | $24.05 | 39,315 |
| 5/1/2026 | $23.99 | $24.06 | $23.94 | $23.98 | 3,200 |
| 4/30/2026 | $24.04 | $24.04 | $23.89 | $23.93 | 33,446 |
| 4/29/2026 | $24.01 | $24.05 | $23.89 | $23.94 | 71,800 |
| 4/28/2026 | $24.03 | $24.04 | $23.81 | $23.95 | 15,300 |
| 4/27/2026 | $24.06 | $24.06 | $23.96 | $24.03 | 9,614 |
| 4/24/2026 | $24.05 | $24.08 | $23.91 | $24.00 | 27,900 |
| 4/23/2026 | $23.93 | $24.07 | $23.90 | $24.01 | 20,012 |
| 4/22/2026 | $24.04 | $24.06 | $23.88 | $23.94 | 11,800 |
| 4/21/2026 | $24.05 | $24.05 | $23.92 | $23.94 | 13,949 |
| 4/20/2026 | $24.06 | $24.06 | $23.95 | $24.04 | 7,625 |
| 4/17/2026 | $24.04 | $24.08 | $23.95 | $24.06 | 23,507 |
| 4/16/2026 | $23.91 | $24.02 | $23.59 | $23.85 | 30,800 |
| 4/15/2026 | $24.30 | $24.40 | $24.20 | $24.24 | 52,600 |
| 4/14/2026 | $24.34 | $24.35 | $24.21 | $24.25 | 42,600 |
| 4/13/2026 | $24.33 | $24.36 | $24.17 | $24.21 | 22,500 |
| 4/10/2026 | $24.16 | $24.36 | $24.12 | $24.27 | 28,806 |
| 4/9/2026 | $24.35 | $24.36 | $24.11 | $24.26 | 35,300 |
| 4/8/2026 | $24.30 | $24.39 | $24.14 | $24.31 | 43,234 |
| 4/7/2026 | $24.19 | $24.19 | $24.00 | $24.00 | 13,100 |
| 4/6/2026 | $24.14 | $24.16 | $24.01 | $24.03 | 13,534 |
| 4/2/2026 | $23.83 | $24.11 | $23.70 | $24.07 | 22,437 |
| 4/1/2026 | $23.71 | $23.83 | $23.65 | $23.83 | 24,800 |
| 3/31/2026 | $23.62 | $23.75 | $23.39 | $23.72 | 433,000 |
| 3/30/2026 | $23.72 | $23.84 | $23.39 | $23.42 | 35,324 |
| 3/27/2026 | $23.95 | $24.15 | $23.45 | $23.59 | 28,428 |
| 3/26/2026 | $24.13 | $24.30 | $23.92 | $23.95 | 48,706 |
| 3/25/2026 | $24.04 | $24.25 | $24.01 | $24.11 | 23,300 |
| 3/24/2026 | $23.94 | $24.12 | $23.90 | $23.95 | 30,807 |
| 3/23/2026 | $23.61 | $24.13 | $23.61 | $23.90 | 38,618 |
| 3/20/2026 | $24.09 | $24.09 | $23.60 | $23.60 | 80,800 |
| 3/19/2026 | $24.06 | $24.23 | $23.89 | $24.00 | 44,545 |
| 3/18/2026 | $24.45 | $24.49 | $23.93 | $24.00 | 85,300 |
| 3/17/2026 | $24.52 | $24.54 | $24.38 | $24.41 | 29,006 |
| 3/16/2026 | $24.49 | $24.55 | $24.33 | $24.41 | 37,500 |
| 3/13/2026 | $24.51 | $24.54 | $24.33 | $24.39 | 53,735 |
| 3/12/2026 | $24.44 | $24.55 | $24.38 | $24.40 | 25,124 |
| 3/11/2026 | $24.75 | $24.75 | $24.47 | $24.47 | 29,100 |
| 3/10/2026 | $24.67 | $24.76 | $24.61 | $24.73 | 13,000 |
| 3/9/2026 | $24.76 | $24.92 | $24.40 | $24.53 | 39,500 |
| 3/6/2026 | $24.83 | $24.84 | $24.68 | $24.68 | 21,500 |
| 3/5/2026 | $24.80 | $24.89 | $24.75 | $24.80 | 25,800 |
| 3/4/2026 | $24.84 | $24.89 | $24.70 | $24.83 | 7,800 |
| 3/3/2026 | $24.70 | $24.85 | $24.65 | $24.75 | 15,800 |
| 3/2/2026 | $24.68 | $24.76 | $24.51 | $24.70 | 56,200 |
| 2/27/2026 | $24.78 | $24.92 | $24.57 | $24.59 | 130,900 |
| 2/26/2026 | $24.88 | $24.90 | $24.74 | $24.82 | 27,700 |
| 2/25/2026 | $24.91 | $24.94 | $24.75 | $24.85 | 23,000 |
| 2/24/2026 | $24.92 | $24.97 | $24.78 | $24.88 | 35,300 |
| 2/23/2026 | $24.94 | $24.98 | $24.85 | $24.88 | 22,200 |
| 2/20/2026 | $24.99 | $24.99 | $24.81 | $24.85 | 11,000 |