TPC(TPC)
TPC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $76.07 | $77.55 | $75.26 | $76.99 | 521,300 |
| 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 |
| 4/13/2026 | $82.55 | $84.31 | $82.40 | $83.80 | 461,900 |
| 4/10/2026 | $82.40 | $83.72 | $81.50 | $83.35 | 574,534 |
| 4/9/2026 | $80.53 | $82.50 | $80.53 | $81.50 | 253,875 |
| 4/8/2026 | $81.85 | $83.18 | $79.99 | $80.54 | 588,700 |
| 4/7/2026 | $77.10 | $77.35 | $75.42 | $77.31 | 431,351 |
| 4/6/2026 | $77.31 | $77.96 | $75.49 | $77.66 | 343,700 |
| 4/2/2026 | $76.26 | $79.37 | $75.20 | $77.30 | 335,073 |
| 4/1/2026 | $78.94 | $80.48 | $78.25 | $78.71 | 480,548 |
| 3/31/2026 | $74.76 | $77.66 | $73.63 | $77.19 | 663,000 |
| 3/30/2026 | $76.97 | $76.97 | $72.70 | $72.83 | 457,328 |
| 3/27/2026 | $75.83 | $77.11 | $75.17 | $76.15 | 396,100 |
| 3/26/2026 | $76.85 | $77.94 | $75.76 | $76.24 | 451,071 |
| 3/25/2026 | $76.45 | $78.95 | $76.01 | $78.37 | 678,317 |
| 3/24/2026 | $71.78 | $75.97 | $71.30 | $75.25 | 440,800 |
| 3/23/2026 | $71.46 | $74.34 | $70.68 | $72.44 | 386,000 |
| 3/20/2026 | $72.12 | $72.39 | $68.06 | $69.34 | 1.20M |
| 3/19/2026 | $69.54 | $72.81 | $68.61 | $72.31 | 433,700 |
| 3/18/2026 | $71.33 | $72.80 | $70.40 | $71.21 | 427,900 |
| 3/17/2026 | $72.28 | $73.09 | $70.30 | $71.44 | 502,134 |
| 3/16/2026 | $69.83 | $71.81 | $69.26 | $71.31 | 582,608 |
| 3/13/2026 | $69.81 | $70.56 | $67.30 | $67.76 | 478,500 |
| 3/12/2026 | $68.40 | $69.39 | $66.77 | $69.20 | 497,246 |
| 3/11/2026 | $70.51 | $72.15 | $69.14 | $69.83 | 601,221 |
| 3/10/2026 | $71.41 | $73.44 | $70.25 | $71.29 | 619,282 |
| 3/9/2026 | $72.42 | $73.23 | $68.84 | $72.04 | 931,027 |
| 3/6/2026 | $72.51 | $73.94 | $70.31 | $72.82 | 1.06M |
| 3/5/2026 | $72.12 | $72.80 | $69.77 | $71.12 | 714,127 |
| 3/4/2026 | $71.21 | $74.74 | $70.55 | $73.71 | 675,133 |
| 3/3/2026 | $70.79 | $71.78 | $68.53 | $69.95 | 963,416 |
| 3/2/2026 | $74.23 | $74.83 | $71.16 | $73.57 | 1.04M |
| 2/27/2026 | $79.21 | $85.40 | $70.27 | $75.37 | 2.95M |
| 2/26/2026 | $86.51 | $89.51 | $84.03 | $89.38 | 1.16M |
| 2/25/2026 | $87.43 | $87.97 | $84.75 | $86.10 | 609,479 |
| 2/24/2026 | $83.67 | $86.58 | $83.28 | $85.87 | 337,607 |
| 2/23/2026 | $86.42 | $87.25 | $83.80 | $84.99 | 369,558 |
| 2/20/2026 | $85.00 | $87.43 | $84.90 | $86.90 | 416,029 |