TPVG(TPVG)
TPVG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $4.79 | $4.90 | $4.71 | $4.73 | 149,904 |
| 7/16/2026 | $4.72 | $4.84 | $4.71 | $4.81 | 164,207 |
| 7/15/2026 | $4.75 | $4.82 | $4.72 | $4.74 | 198,200 |
| 7/14/2026 | $4.59 | $4.72 | $4.59 | $4.69 | 284,809 |
| 7/13/2026 | $4.67 | $4.78 | $4.57 | $4.61 | 289,300 |
| 7/10/2026 | $4.63 | $4.78 | $4.63 | $4.72 | 206,511 |
| 7/9/2026 | $4.65 | $4.72 | $4.55 | $4.63 | 581,148 |
| 7/8/2026 | $4.71 | $4.76 | $4.65 | $4.71 | 235,815 |
| 7/7/2026 | $4.86 | $4.95 | $4.73 | $4.75 | 193,592 |
| 7/6/2026 | $4.88 | $4.95 | $4.79 | $4.79 | 460,206 |
| 7/2/2026 | $5.07 | $5.13 | $4.89 | $4.92 | 171,168 |
| 7/1/2026 | $4.90 | $5.10 | $4.90 | $5.07 | 183,092 |
| 6/30/2026 | $4.83 | $5.02 | $4.82 | $4.91 | 365,520 |
| 6/29/2026 | $4.78 | $4.94 | $4.74 | $4.83 | 533,231 |
| 6/26/2026 | $4.63 | $4.72 | $4.62 | $4.70 | 171,540 |
| 6/25/2026 | $4.59 | $4.63 | $4.51 | $4.59 | 310,839 |
| 6/24/2026 | $4.74 | $4.78 | $4.57 | $4.63 | 504,813 |
| 6/23/2026 | $4.66 | $4.75 | $4.62 | $4.72 | 564,186 |
| 6/22/2026 | $4.94 | $5.04 | $4.75 | $4.76 | 446,200 |
| 6/18/2026 | $4.97 | $5.02 | $4.95 | $5.00 | 140,938 |
| 6/17/2026 | $5.07 | $5.14 | $4.92 | $4.95 | 368,055 |
| 6/16/2026 | $5.20 | $5.31 | $5.11 | $5.13 | 658,745 |
| 6/15/2026 | $5.65 | $5.70 | $5.38 | $5.39 | 790,116 |
| 6/12/2026 | $5.51 | $5.63 | $5.51 | $5.57 | 227,000 |
| 6/11/2026 | $5.63 | $5.63 | $5.49 | $5.52 | 273,586 |
| 6/10/2026 | $5.47 | $5.60 | $5.46 | $5.56 | 185,118 |
| 6/9/2026 | $5.43 | $5.53 | $5.42 | $5.47 | 124,500 |
| 6/8/2026 | $5.49 | $5.53 | $5.37 | $5.43 | 194,824 |
| 6/5/2026 | $5.51 | $5.53 | $5.36 | $5.37 | 139,649 |
| 6/4/2026 | $5.43 | $5.53 | $5.40 | $5.49 | 161,100 |
| 6/3/2026 | $5.55 | $5.55 | $5.36 | $5.38 | 346,000 |
| 6/2/2026 | $5.50 | $5.58 | $5.46 | $5.54 | 232,978 |
| 6/1/2026 | $5.50 | $5.61 | $5.50 | $5.56 | 192,419 |
| 5/29/2026 | $5.49 | $5.60 | $5.48 | $5.52 | 264,930 |
| 5/28/2026 | $5.65 | $5.69 | $5.55 | $5.55 | 238,441 |
| 5/27/2026 | $5.72 | $5.72 | $5.64 | $5.67 | 111,428 |
| 5/26/2026 | $5.54 | $5.76 | $5.54 | $5.65 | 368,000 |
| 5/22/2026 | $5.60 | $5.61 | $5.49 | $5.54 | 193,557 |
| 5/21/2026 | $5.61 | $5.70 | $5.51 | $5.53 | 267,100 |
| 5/20/2026 | $5.62 | $5.71 | $5.53 | $5.70 | 172,142 |
| 5/19/2026 | $5.80 | $5.80 | $5.61 | $5.63 | 149,406 |
| 5/18/2026 | $5.86 | $5.97 | $5.76 | $5.78 | 560,700 |
| 5/15/2026 | $5.83 | $5.91 | $5.79 | $5.85 | 282,100 |
| 5/14/2026 | $5.85 | $5.90 | $5.79 | $5.84 | 255,474 |
| 5/13/2026 | $5.75 | $5.78 | $5.63 | $5.76 | 263,929 |
| 5/12/2026 | $5.62 | $5.77 | $5.55 | $5.75 | 379,300 |
| 5/11/2026 | $5.77 | $5.84 | $5.60 | $5.62 | 225,700 |
| 5/8/2026 | $5.92 | $5.99 | $5.76 | $5.77 | 209,458 |
| 5/7/2026 | $5.58 | $6.03 | $5.56 | $5.98 | 600,823 |
| 5/6/2026 | $5.50 | $5.66 | $5.36 | $5.59 | 611,632 |
| 5/5/2026 | $5.58 | $5.58 | $5.44 | $5.48 | 215,100 |
| 5/4/2026 | $5.56 | $5.64 | $5.55 | $5.61 | 331,300 |
| 5/1/2026 | $5.51 | $5.59 | $5.43 | $5.56 | 228,401 |
| 4/30/2026 | $5.23 | $5.48 | $5.20 | $5.47 | 235,995 |
| 4/29/2026 | $5.31 | $5.40 | $5.18 | $5.21 | 191,401 |
| 4/28/2026 | $5.13 | $5.36 | $5.12 | $5.31 | 283,100 |
| 4/27/2026 | $5.20 | $5.24 | $5.10 | $5.12 | 414,547 |
| 4/24/2026 | $5.20 | $5.30 | $5.18 | $5.21 | 385,862 |
| 4/23/2026 | $5.42 | $5.54 | $5.16 | $5.17 | 192,700 |
| 4/22/2026 | $5.37 | $5.45 | $5.34 | $5.38 | 266,400 |
| 4/21/2026 | $5.59 | $5.60 | $5.36 | $5.36 | 226,623 |