TPZ(TPZ)
TPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $21.42 | $21.71 | $21.15 | $21.15 | 15,645 |
| 7/28/2026 | $21.67 | $21.73 | $21.45 | $21.60 | 12,200 |
| 7/27/2026 | $22.35 | $22.35 | $21.84 | $21.84 | 10,300 |
| 7/24/2026 | $22.59 | $22.72 | $22.34 | $22.38 | 19,044 |
| 7/23/2026 | $22.40 | $22.56 | $22.33 | $22.52 | 23,500 |
| 7/22/2026 | $22.15 | $22.41 | $22.15 | $22.40 | 7,500 |
| 7/21/2026 | $22.13 | $22.13 | $21.94 | $22.00 | 4,800 |
| 7/20/2026 | $22.10 | $22.21 | $21.93 | $22.00 | 5,134 |
| 7/17/2026 | $22.16 | $22.16 | $21.98 | $22.03 | 4,247 |
| 7/16/2026 | $22.06 | $22.12 | $21.97 | $22.03 | 7,422 |
| 7/15/2026 | $22.26 | $22.40 | $21.98 | $21.98 | 4,601 |
| 7/14/2026 | $22.32 | $22.53 | $22.21 | $22.24 | 4,935 |
| 7/13/2026 | $22.19 | $22.34 | $22.19 | $22.34 | 8,700 |
| 7/10/2026 | $22.13 | $22.13 | $21.89 | $22.05 | 5,100 |
| 7/9/2026 | $22.15 | $22.33 | $22.08 | $22.15 | 7,700 |
| 7/8/2026 | $22.03 | $22.14 | $21.99 | $22.11 | 10,858 |
| 7/7/2026 | $21.90 | $22.10 | $21.88 | $22.03 | 12,303 |
| 7/6/2026 | $21.86 | $21.92 | $21.71 | $21.77 | 10,700 |
| 7/2/2026 | $21.48 | $21.72 | $21.48 | $21.71 | 16,843 |
| 7/1/2026 | $21.74 | $21.84 | $21.39 | $21.39 | 5,900 |
| 6/30/2026 | $22.01 | $22.24 | $21.87 | $21.87 | 12,229 |
| 6/29/2026 | $22.17 | $22.44 | $22.06 | $22.13 | 8,400 |
| 6/26/2026 | $22.40 | $22.40 | $22.22 | $22.25 | 18,100 |
| 6/25/2026 | $21.94 | $22.32 | $21.94 | $22.22 | 11,200 |
| 6/24/2026 | $22.07 | $22.14 | $21.92 | $22.10 | 13,500 |
| 6/23/2026 | $21.97 | $22.19 | $21.88 | $22.07 | 10,300 |
| 6/22/2026 | $21.81 | $22.17 | $21.81 | $22.06 | 8,716 |
| 6/18/2026 | $21.50 | $22.00 | $21.50 | $21.80 | 10,600 |
| 6/17/2026 | $21.80 | $21.83 | $21.62 | $21.67 | 17,544 |
| 6/16/2026 | $21.90 | $21.99 | $21.80 | $21.80 | 9,400 |
| 6/15/2026 | $21.90 | $21.90 | $21.71 | $21.80 | 10,021 |
| 6/12/2026 | $21.57 | $21.90 | $21.57 | $21.84 | 6,100 |
| 6/11/2026 | $21.64 | $21.84 | $21.58 | $21.58 | 12,800 |
| 6/10/2026 | $21.52 | $21.71 | $21.52 | $21.61 | 15,100 |
| 6/9/2026 | $21.49 | $21.58 | $21.47 | $21.57 | 12,200 |
| 6/8/2026 | $21.77 | $22.04 | $21.54 | $21.63 | 14,320 |
| 6/5/2026 | $21.86 | $22.04 | $21.77 | $21.82 | 10,700 |
| 6/4/2026 | $21.92 | $21.94 | $21.77 | $21.91 | 9,900 |
| 6/3/2026 | $21.99 | $22.10 | $21.80 | $21.82 | 6,714 |
| 6/2/2026 | $21.63 | $21.90 | $21.62 | $21.85 | 21,200 |
| 6/1/2026 | $21.65 | $21.65 | $21.45 | $21.49 | 6,910 |
| 5/29/2026 | $21.94 | $21.94 | $21.61 | $21.71 | 9,000 |
| 5/28/2026 | $22.11 | $22.11 | $21.94 | $21.94 | 4,300 |
| 5/27/2026 | $22.34 | $22.34 | $22.15 | $22.15 | 2,333 |
| 5/26/2026 | $22.81 | $22.81 | $22.47 | $22.49 | 18,000 |
| 5/22/2026 | $22.34 | $22.64 | $22.34 | $22.64 | 9,700 |
| 5/21/2026 | $22.31 | $22.44 | $22.28 | $22.37 | 12,400 |
| 5/20/2026 | $22.26 | $22.44 | $22.20 | $22.22 | 16,800 |
| 5/19/2026 | $21.93 | $22.21 | $21.93 | $22.17 | 5,000 |
| 5/18/2026 | $21.92 | $22.04 | $21.92 | $22.04 | 4,327 |
| 5/15/2026 | $22.17 | $22.21 | $22.06 | $22.06 | 3,341 |
| 5/14/2026 | $22.13 | $22.33 | $22.13 | $22.31 | 4,500 |
| 5/13/2026 | $22.00 | $22.15 | $21.93 | $22.08 | 12,544 |
| 5/12/2026 | $22.12 | $22.28 | $22.06 | $22.21 | 3,900 |
| 5/11/2026 | $21.86 | $22.24 | $21.86 | $22.20 | 9,516 |
| 5/8/2026 | $22.17 | $22.21 | $21.85 | $21.90 | 3,600 |
| 5/7/2026 | $22.20 | $22.20 | $22.08 | $22.17 | 5,900 |
| 5/6/2026 | $22.69 | $22.69 | $22.30 | $22.37 | 18,500 |
| 5/5/2026 | $22.82 | $22.96 | $22.73 | $22.75 | 23,935 |
| 5/4/2026 | $22.51 | $22.87 | $22.51 | $22.75 | 10,319 |
| 5/1/2026 | $22.73 | $22.97 | $22.71 | $22.71 | 11,600 |