Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.63 | 0.06 | 1.31% | 4.63 | 4.65 | 4.58 | 708,748 |
| May 30 2024 | 4.57 | 0.00 | 0.00% | 4.54 | 4.615 | 4.53 | 825,961 |
| May 29 2024 | 4.57 | 0.01 | 0.22% | 4.48 | 4.62 | 4.48 | 1,232,267 |
| May 28 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.585 | 4.53 | 819,733 |
| May 27 2024 | 4.56 | -0.05 | -1.08% | 4.61 | 4.65 | 4.55 | 1,090,382 |
| May 24 2024 | 4.61 | -0.05 | -1.07% | 4.61 | 4.65 | 4.58 | 496,805 |
| May 23 2024 | 4.66 | 0.02 | 0.43% | 4.61 | 4.685 | 4.585 | 1,612,554 |
| May 22 2024 | 4.64 | -0.04 | -0.85% | 4.69 | 4.69 | 4.59 | 1,674,153 |
| May 21 2024 | 4.68 | 0.02 | 0.43% | 4.63 | 4.705 | 4.58 | 1,349,929 |
| May 20 2024 | 4.66 | 0.06 | 1.30% | 4.58 | 4.68 | 4.55 | 911,696 |
| May 17 2024 | 4.60 | -0.01 | -0.22% | 4.60 | 5.25 | 4.20 | 1,210,348 |
| May 16 2024 | 4.61 | 0.11 | 2.44% | 4.58 | 4.62 | 4.52 | 1,938,380 |
| May 15 2024 | 4.50 | -0.04 | -0.88% | 4.55 | 4.58 | 4.49 | 855,338 |
| May 14 2024 | 4.54 | -0.01 | -0.11% | 4.54 | 4.57 | 4.52 | 434,724 |
| May 13 2024 | 4.545 | 0.01 | 0.33% | 4.57 | 4.57 | 4.51 | 576,185 |
| May 10 2024 | 4.53 | 0.06 | 1.34% | 4.50 | 4.565 | 4.49 | 551,565 |
| May 09 2024 | 4.47 | 0.02 | 0.45% | 4.47 | 4.53 | 4.45 | 1,104,305 |
| May 08 2024 | 4.45 | 0.02 | 0.45% | 4.43 | 4.485 | 4.43 | 1,042,541 |
| May 07 2024 | 4.43 | -0.02 | -0.45% | 4.44 | 4.48 | 4.42 | 1,475,280 |
| May 06 2024 | 4.45 | 0.00 | 0.11% | 4.44 | 4.46 | 4.39 | 897,471 |
| May 03 2024 | 4.445 | -0.01 | -0.11% | 4.44 | 4.47 | 4.40 | 1,124,019 |
| May 02 2024 | 4.45 | -0.05 | -1.11% | 4.49 | 4.50 | 4.43 | 839,701 |
| May 01 2024 | 4.50 | -0.01 | -0.22% | 4.43 | 4.52 | 4.42 | 1,201,412 |
| Apr 30 2024 | 4.51 | 0.15 | 3.44% | 4.49 | 4.58 | 4.41 | 2,895,563 |
| Apr 29 2024 | 4.36 | 0.21 | 5.06% | 4.29 | 4.37 | 4.225 | 1,377,518 |
| Apr 26 2024 | 4.15 | -0.05 | -1.19% | 4.16 | 4.19 | 4.14 | 704,223 |
| Apr 24 2024 | 4.20 | -0.06 | -1.41% | 4.29 | 4.29 | 4.20 | 560,912 |
| Apr 23 2024 | 4.26 | -0.02 | -0.47% | 4.25 | 4.30 | 4.25 | 489,329 |
| Apr 22 2024 | 4.28 | 0.11 | 2.64% | 4.23 | 4.29 | 4.22 | 859,969 |
| Apr 19 2024 | 4.17 | -0.09 | -2.11% | 4.21 | 5.26 | 4.16 | 1,036,336 |
| Apr 18 2024 | 4.26 | -0.01 | -0.23% | 4.26 | 4.29 | 4.25 | 444,136 |
| Apr 17 2024 | 4.27 | 0.07 | 1.67% | 4.20 | 4.32 | 4.20 | 998,778 |
| Apr 16 2024 | 4.20 | -0.12 | -2.78% | 4.27 | 4.28 | 4.20 | 1,005,238 |
| Apr 15 2024 | 4.32 | 0.02 | 0.35% | 4.28 | 4.32 | 4.26 | 753,319 |
| Apr 12 2024 | 4.305 | -0.09 | -1.94% | 4.38 | 4.40 | 4.30 | 998,342 |
| Apr 11 2024 | 4.39 | -0.04 | -0.90% | 4.42 | 4.42 | 4.37 | 704,411 |
| Apr 10 2024 | 4.43 | 0.00 | 0.00% | 4.44 | 4.46 | 4.425 | 705,956 |
| Apr 09 2024 | 4.43 | -0.03 | -0.67% | 4.46 | 4.47 | 4.41 | 643,139 |
| Apr 08 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0.00 |
| Apr 05 2024 | 4.46 | 0.01 | 0.22% | 4.44 | 4.48 | 4.43 | 593,086 |
| Apr 04 2024 | 4.45 | 0.07 | 1.60% | 4.41 | 4.46 | 4.41 | 1,043,833 |
| Apr 03 2024 | 4.38 | -0.12 | -2.67% | 4.45 | 4.45 | 4.36 | 1,402,800 |
| Apr 02 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.51 | 4.45 | 1,140,704 |
| Mar 28 2024 | 4.50 | 0.09 | 2.16% | 4.43 | 4.51 | 4.42 | 826,667 |
| Mar 27 2024 | 4.405 | -0.03 | -0.68% | 4.43 | 4.445 | 4.40 | 1,037,594 |
| Mar 26 2024 | 4.435 | -0.06 | -1.22% | 4.50 | 4.50 | 4.38 | 3,391,961 |
| Mar 25 2024 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 4.44 | 981,110 |
| Mar 22 2024 | 4.44 | -0.10 | -2.20% | 4.52 | 5.26 | 3.80 | 2,145,660 |
| Mar 21 2024 | 4.54 | 0.06 | 1.34% | 4.47 | 4.70 | 4.47 | 1,561,916 |
| Mar 20 2024 | 4.48 | -0.02 | -0.44% | 4.49 | 4.53 | 4.48 | 1,043,766 |
| Mar 19 2024 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 4.47 | 1,092,444 |
| Mar 18 2024 | 4.49 | -0.02 | -0.44% | 4.52 | 4.56 | 4.49 | 1,219,471 |
| Mar 15 2024 | 4.51 | -0.06 | -1.31% | 4.56 | 4.56 | 4.49 | 1,118,888 |
| Mar 14 2024 | 4.57 | 0.00 | 0.00% | 4.40 | 4.58 | 4.39 | 2,189,952 |
| Mar 13 2024 | 4.57 | -0.03 | -0.65% | 4.61 | 4.63 | 4.57 | 710,076 |
| Mar 12 2024 | 4.60 | -0.01 | -0.22% | 4.60 | 4.63 | 4.56 | 1,334,127 |
| Mar 11 2024 | 4.61 | -0.03 | -0.65% | 4.63 | 4.65 | 4.60 | 725,049 |
| Mar 08 2024 | 4.64 | 0.03 | 0.65% | 4.65 | 4.66 | 4.61 | 942,868 |
| Mar 07 2024 | 4.61 | 0.00 | 0.00% | 4.66 | 4.66 | 4.61 | 916,410 |
| Mar 06 2024 | 4.61 | -0.08 | -1.71% | 4.69 | 4.69 | 4.61 | 1,213,556 |
| Mar 05 2024 | 4.69 | 0.00 | 0.00% | 4.70 | 4.70 | 4.65 | 1,299,198 |
| Mar 04 2024 | 4.69 | -0.03 | -0.53% | 4.70 | 4.75 | 4.68 | 861,091 |
| Mar 01 2024 | 4.715 | 0.01 | 0.32% | 4.70 | 4.74 | 4.695 | 1,533,856 |
