TPC(TPC)
TPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $74.82 | $76.50 | $73.50 | $75.89 | 342,600 |
| 7/9/2026 | $77.63 | $77.63 | $74.62 | $74.98 | 613,000 |
| 7/8/2026 | $74.45 | $76.18 | $74.03 | $75.49 | 359,500 |
| 7/7/2026 | $78.14 | $78.14 | $73.35 | $74.87 | 685,100 |
| 7/6/2026 | $76.91 | $80.90 | $76.84 | $79.91 | 404,400 |
| 7/2/2026 | $79.50 | $80.58 | $75.63 | $76.75 | 490,657 |
| 7/1/2026 | $81.53 | $81.53 | $77.78 | $79.51 | 694,507 |
| 6/30/2026 | $81.60 | $84.00 | $81.06 | $82.97 | 533,200 |
| 6/29/2026 | $78.87 | $82.68 | $78.52 | $81.88 | 539,922 |
| 6/26/2026 | $80.36 | $80.70 | $78.19 | $79.53 | 2.25M |
| 6/25/2026 | $83.78 | $85.17 | $80.45 | $81.56 | 470,000 |
| 6/24/2026 | $81.27 | $85.72 | $81.27 | $82.36 | 606,000 |
| 6/23/2026 | $78.24 | $81.67 | $77.00 | $81.00 | 526,432 |
| 6/22/2026 | $78.18 | $81.61 | $78.09 | $81.50 | 665,937 |
| 6/18/2026 | $78.88 | $80.00 | $76.96 | $77.99 | 971,608 |
| 6/17/2026 | $77.39 | $79.11 | $77.25 | $77.89 | 348,100 |
| 6/16/2026 | $77.11 | $78.68 | $76.05 | $76.19 | 438,942 |
| 6/15/2026 | $77.01 | $77.90 | $75.64 | $76.55 | 464,971 |
| 6/12/2026 | $74.25 | $76.15 | $73.86 | $74.92 | 338,925 |
| 6/11/2026 | $70.08 | $73.70 | $69.70 | $73.61 | 578,418 |
| 6/10/2026 | $71.78 | $72.56 | $68.61 | $68.72 | 297,100 |
| 6/9/2026 | $72.98 | $74.48 | $69.69 | $71.48 | 391,169 |
| 6/8/2026 | $71.69 | $72.69 | $69.63 | $72.13 | 424,930 |
| 6/5/2026 | $71.81 | $72.08 | $70.00 | $70.53 | 407,343 |
| 6/4/2026 | $71.18 | $72.80 | $70.72 | $72.38 | 411,184 |
| 6/3/2026 | $74.30 | $74.69 | $71.90 | $72.26 | 351,315 |
| 6/2/2026 | $74.88 | $76.23 | $73.71 | $74.29 | 524,506 |
| 6/1/2026 | $70.33 | $74.54 | $70.00 | $74.26 | 966,373 |
| 5/29/2026 | $73.40 | $73.65 | $70.63 | $71.49 | 655,900 |
| 5/28/2026 | $73.83 | $74.10 | $72.15 | $73.27 | 634,208 |
| 5/27/2026 | $75.20 | $76.16 | $73.96 | $74.47 | 548,237 |
| 5/26/2026 | $74.50 | $76.16 | $73.60 | $74.67 | 411,459 |
| 5/22/2026 | $75.24 | $75.91 | $72.24 | $72.76 | 415,800 |
| 5/21/2026 | $75.22 | $77.13 | $74.86 | $74.88 | 489,149 |
| 5/20/2026 | $76.07 | $77.55 | $75.26 | $76.99 | 521,354 |
| 5/19/2026 | $74.03 | $75.32 | $72.61 | $74.91 | 498,700 |
| 5/18/2026 | $79.21 | $79.21 | $75.01 | $75.43 | 399,613 |
| 5/15/2026 | $80.19 | $81.06 | $78.83 | $79.49 | 405,000 |
| 5/14/2026 | $81.68 | $84.00 | $80.50 | $83.01 | 407,238 |
| 5/13/2026 | $84.00 | $84.00 | $79.83 | $80.64 | 424,480 |
| 5/12/2026 | $82.00 | $83.33 | $80.76 | $82.69 | 778,701 |
| 5/11/2026 | $82.84 | $83.94 | $82.00 | $82.79 | 744,200 |
| 5/8/2026 | $83.88 | $85.76 | $81.01 | $82.85 | 738,061 |
| 5/7/2026 | $85.00 | $85.45 | $77.86 | $81.96 | 1.40M |
| 5/6/2026 | $99.61 | $100.00 | $94.58 | $96.98 | 804,100 |
| 5/5/2026 | $94.44 | $99.40 | $93.51 | $97.31 | 698,245 |
| 5/4/2026 | $93.78 | $94.61 | $91.84 | $92.76 | 436,788 |
| 5/1/2026 | $92.80 | $94.50 | $90.99 | $93.68 | 387,336 |
| 4/30/2026 | $87.39 | $93.06 | $87.17 | $92.92 | 584,416 |
| 4/29/2026 | $86.92 | $87.35 | $84.96 | $86.04 | 397,233 |
| 4/28/2026 | $86.36 | $87.20 | $85.40 | $86.87 | 308,944 |
| 4/27/2026 | $87.16 | $88.17 | $85.41 | $87.50 | 387,600 |
| 4/24/2026 | $87.34 | $88.15 | $85.39 | $86.76 | 411,100 |
| 4/23/2026 | $84.60 | $86.55 | $84.17 | $86.48 | 285,037 |
| 4/22/2026 | $86.51 | $87.26 | $83.41 | $84.19 | 401,925 |
| 4/21/2026 | $85.00 | $86.63 | $84.24 | $85.11 | 340,000 |
| 4/20/2026 | $83.82 | $85.37 | $83.50 | $84.38 | 562,815 |
| 4/17/2026 | $85.69 | $86.61 | $83.20 | $84.22 | 573,243 |
| 4/16/2026 | $86.41 | $86.82 | $83.63 | $84.39 | 643,035 |
| 4/15/2026 | $85.22 | $86.37 | $84.03 | $86.25 | 411,500 |
| 4/14/2026 | $84.43 | $86.23 | $83.31 | $86.16 | 521,857 |