TPVG(TPVG)
TPVG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.62 | $5.71 | $5.53 | $5.70 | 171,930 |
| 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 |
| 4/20/2026 | $5.62 | $5.70 | $5.57 | $5.57 | 313,567 |
| 4/17/2026 | $5.43 | $5.70 | $5.43 | $5.65 | 484,000 |
| 4/16/2026 | $5.35 | $5.48 | $5.30 | $5.40 | 374,119 |
| 4/15/2026 | $5.23 | $5.39 | $5.23 | $5.35 | 462,500 |
| 4/14/2026 | $5.14 | $5.34 | $5.14 | $5.26 | 393,300 |
| 4/13/2026 | $5.06 | $5.19 | $5.04 | $5.19 | 383,300 |
| 4/10/2026 | $5.12 | $5.17 | $5.08 | $5.12 | 472,200 |
| 4/9/2026 | $5.04 | $5.12 | $4.93 | $5.12 | 565,100 |
| 4/8/2026 | $5.21 | $5.22 | $5.05 | $5.05 | 382,033 |
| 4/7/2026 | $5.11 | $5.15 | $5.01 | $5.09 | 585,069 |
| 4/6/2026 | $5.05 | $5.20 | $5.02 | $5.20 | 458,600 |
| 4/2/2026 | $4.81 | $5.09 | $4.81 | $5.09 | 540,700 |
| 4/1/2026 | $4.99 | $5.05 | $4.80 | $4.90 | 588,931 |
| 3/31/2026 | $4.79 | $4.99 | $4.76 | $4.99 | 860,500 |
| 3/30/2026 | $4.50 | $4.74 | $4.50 | $4.72 | 546,365 |
| 3/27/2026 | $4.60 | $4.65 | $4.48 | $4.50 | 500,536 |
| 3/26/2026 | $4.60 | $4.69 | $4.56 | $4.62 | 247,239 |
| 3/25/2026 | $4.70 | $4.76 | $4.59 | $4.62 | 612,800 |
| 3/24/2026 | $4.82 | $4.88 | $4.66 | $4.67 | 490,900 |
| 3/23/2026 | $4.95 | $4.96 | $4.78 | $4.83 | 612,219 |
| 3/20/2026 | $5.21 | $5.27 | $4.88 | $4.91 | 1.00M |
| 3/19/2026 | $5.14 | $5.26 | $5.08 | $5.20 | 603,018 |
| 3/18/2026 | $5.29 | $5.39 | $5.16 | $5.16 | 599,508 |
| 3/17/2026 | $5.03 | $5.32 | $4.98 | $5.29 | 1.07M |
| 3/16/2026 | $5.26 | $5.31 | $5.13 | $5.26 | 1.51M |
| 3/13/2026 | $5.23 | $5.23 | $5.07 | $5.09 | 678,113 |
| 3/12/2026 | $5.22 | $5.29 | $5.16 | $5.17 | 463,152 |
| 3/11/2026 | $5.19 | $5.32 | $5.17 | $5.25 | 568,500 |
| 3/10/2026 | $5.29 | $5.35 | $5.16 | $5.18 | 774,300 |
| 3/9/2026 | $5.20 | $5.30 | $5.17 | $5.26 | 624,652 |
| 3/6/2026 | $5.31 | $5.39 | $5.25 | $5.27 | 451,000 |
| 3/5/2026 | $5.43 | $5.62 | $5.32 | $5.36 | 778,161 |
| 3/4/2026 | $5.30 | $5.35 | $5.20 | $5.27 | 312,000 |
| 3/3/2026 | $5.22 | $5.38 | $5.18 | $5.32 | 275,200 |
| 3/2/2026 | $5.08 | $5.33 | $5.03 | $5.27 | 413,838 |
| 2/27/2026 | $5.48 | $5.48 | $5.05 | $5.19 | 1.07M |
| 2/26/2026 | $5.56 | $5.56 | $5.46 | $5.52 | 355,000 |
| 2/25/2026 | $5.60 | $5.61 | $5.46 | $5.59 | 292,683 |
| 2/24/2026 | $5.50 | $5.61 | $5.50 | $5.58 | 232,829 |
| 2/23/2026 | $5.56 | $5.58 | $5.48 | $5.51 | 267,239 |
| 2/20/2026 | $5.62 | $5.62 | $5.48 | $5.57 | 321,716 |
| 2/19/2026 | $5.68 | $5.70 | $5.56 | $5.64 | 284,423 |