TPZ(TPZ)
TPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/30/2026 | $22.22 | $22.92 | $22.22 | $22.91 | 9,700 |
| 4/29/2026 | $22.51 | $22.51 | $22.15 | $22.15 | 24,000 |
| 4/28/2026 | $22.33 | $22.42 | $22.14 | $22.28 | 6,600 |
| 4/27/2026 | $22.39 | $22.40 | $22.27 | $22.27 | 18,314 |
| 4/24/2026 | $21.76 | $22.25 | $21.76 | $22.22 | 11,216 |
| 4/23/2026 | $21.76 | $22.10 | $21.76 | $22.10 | 16,946 |
| 4/22/2026 | $21.65 | $21.82 | $21.57 | $21.65 | 5,400 |
| 4/21/2026 | $21.77 | $21.77 | $21.54 | $21.57 | 5,535 |
| 4/20/2026 | $22.18 | $22.18 | $21.73 | $21.73 | 6,700 |
| 4/17/2026 | $21.90 | $22.18 | $21.90 | $22.11 | 15,300 |
| 4/16/2026 | $22.17 | $22.22 | $22.08 | $22.10 | 3,500 |
| 4/15/2026 | $22.12 | $22.15 | $22.03 | $22.03 | 14,200 |
| 4/14/2026 | $22.13 | $22.17 | $22.08 | $22.13 | 4,436 |
| 4/13/2026 | $22.25 | $22.38 | $22.02 | $22.03 | 10,807 |
| 4/10/2026 | $22.51 | $22.53 | $22.25 | $22.32 | 11,618 |
| 4/9/2026 | $22.47 | $22.68 | $22.34 | $22.40 | 12,042 |
| 4/8/2026 | $21.97 | $22.29 | $21.89 | $22.14 | 9,300 |
| 4/7/2026 | $22.05 | $22.15 | $21.96 | $22.10 | 3,829 |
| 4/6/2026 | $22.07 | $22.10 | $21.93 | $22.01 | 5,535 |
| 4/2/2026 | $21.75 | $22.11 | $21.75 | $22.07 | 4,036 |
| 4/1/2026 | $22.03 | $22.10 | $21.83 | $21.93 | 40,900 |
| 3/31/2026 | $21.91 | $22.03 | $21.77 | $21.88 | 13,900 |
| 3/30/2026 | $22.22 | $22.30 | $21.89 | $21.91 | 12,602 |
| 3/27/2026 | $22.08 | $22.43 | $22.05 | $22.18 | 24,227 |
| 3/26/2026 | $21.84 | $22.05 | $21.84 | $21.96 | 10,019 |
| 3/25/2026 | $22.35 | $22.36 | $22.22 | $22.22 | 4,600 |
| 3/24/2026 | $22.12 | $22.44 | $22.08 | $22.20 | 12,016 |
| 3/23/2026 | $21.74 | $22.11 | $21.74 | $21.99 | 12,843 |
| 3/20/2026 | $22.34 | $22.34 | $21.63 | $21.70 | 6,807 |
| 3/19/2026 | $22.24 | $22.58 | $22.24 | $22.57 | 17,848 |
| 3/18/2026 | $22.45 | $22.56 | $22.39 | $22.41 | 38,022 |
| 3/17/2026 | $22.50 | $22.66 | $22.50 | $22.52 | 10,820 |
| 3/16/2026 | $22.51 | $22.51 | $22.38 | $22.51 | 15,025 |
| 3/13/2026 | $22.50 | $22.50 | $22.28 | $22.33 | 7,806 |
| 3/12/2026 | $22.17 | $22.40 | $22.13 | $22.15 | 27,248 |
| 3/11/2026 | $22.15 | $22.24 | $22.05 | $22.17 | 14,900 |
| 3/10/2026 | $22.37 | $22.56 | $22.28 | $22.30 | 9,000 |
| 3/9/2026 | $22.08 | $22.44 | $22.08 | $22.37 | 6,847 |
| 3/6/2026 | $22.42 | $22.55 | $22.37 | $22.41 | 9,044 |
| 3/5/2026 | $22.63 | $22.63 | $22.42 | $22.55 | 27,509 |
| 3/4/2026 | $22.48 | $22.72 | $22.46 | $22.66 | 20,425 |
| 3/3/2026 | $22.32 | $22.69 | $22.23 | $22.61 | 13,800 |
| 3/2/2026 | $22.95 | $23.03 | $22.84 | $22.93 | 9,700 |
| 2/27/2026 | $22.73 | $22.86 | $22.72 | $22.85 | 10,200 |
| 2/26/2026 | $22.64 | $22.78 | $22.56 | $22.77 | 11,915 |
| 2/25/2026 | $22.80 | $22.82 | $22.44 | $22.80 | 19,500 |
| 2/24/2026 | $22.21 | $22.67 | $22.21 | $22.67 | 12,200 |
| 2/23/2026 | $22.51 | $22.61 | $22.35 | $22.51 | 7,604 |