TPVG(TPVG)
TPVG
$5.16—Stale · unknown old
NYSE • Last print unknown ago
$5.16—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $5.15 | $5.21 | $5.14 | $5.16 | 203,636 |
| 9/10/2026 | $5.16 | $5.19 | $5.08 | $5.14 | 123,039 |
| 9/9/2026 | $5.22 | $5.23 | $5.09 | $5.18 | 320,800 |
| 9/8/2026 | $5.37 | $5.38 | $5.14 | $5.22 | 361,903 |
| 9/4/2026 | $5.39 | $5.40 | $5.21 | $5.23 | 222,835 |
| 9/3/2026 | $5.40 | $5.40 | $5.26 | $5.36 | 205,341 |
| 9/2/2026 | $5.37 | $5.48 | $5.32 | $5.34 | 174,921 |
| 9/1/2026 | $5.48 | $5.48 | $5.30 | $5.30 | 261,779 |
| 8/31/2026 | $5.40 | $5.52 | $5.40 | $5.48 | 124,956 |
| 8/28/2026 | $5.37 | $5.43 | $5.35 | $5.43 | 222,437 |
| 8/27/2026 | $5.31 | $5.40 | $5.31 | $5.34 | 135,539 |
| 8/26/2026 | $5.30 | $5.37 | $5.29 | $5.32 | 64,900 |
| 8/25/2026 | $5.35 | $5.39 | $5.31 | $5.34 | 81,000 |
| 8/24/2026 | $5.33 | $5.36 | $5.25 | $5.32 | 159,400 |
| 8/21/2026 | $5.38 | $5.40 | $5.30 | $5.32 | 86,735 |
| 8/20/2026 | $5.47 | $5.53 | $5.34 | $5.38 | 189,644 |
| 8/19/2026 | $5.42 | $5.59 | $5.42 | $5.49 | 170,374 |
| 8/18/2026 | $5.43 | $5.57 | $5.43 | $5.50 | 215,010 |
| 8/17/2026 | $5.44 | $5.51 | $5.40 | $5.49 | 284,479 |
| 8/14/2026 | $5.42 | $5.46 | $5.37 | $5.45 | 137,800 |
| 8/13/2026 | $5.37 | $5.47 | $5.32 | $5.45 | 253,700 |
| 8/12/2026 | $5.30 | $5.43 | $5.24 | $5.41 | 194,469 |
| 8/11/2026 | $5.26 | $5.30 | $5.22 | $5.28 | 119,438 |
| 8/10/2026 | $5.20 | $5.24 | $5.12 | $5.22 | 160,400 |
| 8/7/2026 | $5.22 | $5.29 | $5.12 | $5.20 | 344,027 |
| 8/6/2026 | $4.81 | $5.26 | $4.80 | $5.23 | 658,238 |
| 8/5/2026 | $4.75 | $4.75 | $4.60 | $4.62 | 255,285 |
| 8/4/2026 | $4.67 | $4.77 | $4.62 | $4.75 | 161,759 |
| 8/3/2026 | $4.48 | $4.66 | $4.48 | $4.66 | 167,351 |
| 7/31/2026 | $4.61 | $4.65 | $4.47 | $4.52 | 198,087 |
| 7/30/2026 | $4.50 | $4.56 | $4.47 | $4.55 | 137,400 |
| 7/29/2026 | $4.54 | $4.59 | $4.49 | $4.53 | 188,827 |
| 7/28/2026 | $4.52 | $4.62 | $4.46 | $4.56 | 291,236 |
| 7/27/2026 | $4.46 | $4.56 | $4.44 | $4.49 | 196,413 |
| 7/24/2026 | $4.40 | $4.50 | $4.39 | $4.44 | 109,102 |
| 7/23/2026 | $4.52 | $4.58 | $4.41 | $4.42 | 267,175 |
| 7/22/2026 | $4.66 | $4.70 | $4.57 | $4.58 | 120,850 |
| 7/21/2026 | $4.52 | $4.73 | $4.52 | $4.68 | 195,271 |
| 7/20/2026 | $4.76 | $4.76 | $4.53 | $4.56 | 236,930 |
| 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 |