Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.215 | -0.31 | -3.20% | 9.495 | 9.525 | 9.20 | 166,617 |
| Jun 13 2024 | 9.52 | -0.14 | -1.45% | 9.625 | 9.74 | 9.45 | 154,824 |
| Jun 12 2024 | 9.66 | 0.10 | 1.05% | 9.635 | 9.72 | 9.575 | 188,533 |
| Jun 11 2024 | 9.56 | -0.10 | -0.98% | 9.665 | 9.78 | 9.555 | 88,105 |
| Jun 10 2024 | 9.655 | -0.05 | -0.46% | 9.755 | 9.755 | 9.445 | 151,365 |
| Jun 07 2024 | 9.70 | -0.01 | -0.05% | 9.65 | 9.875 | 9.635 | 215,242 |
| Jun 06 2024 | 9.705 | 0.35 | 3.69% | 9.44 | 9.79 | 9.44 | 453,065 |
| Jun 05 2024 | 9.36 | 0.24 | 2.69% | 9.08 | 9.38 | 9.07 | 212,273 |
| Jun 04 2024 | 9.115 | -0.06 | -0.60% | 9.115 | 9.18 | 9.07 | 102,478 |
| Jun 03 2024 | 9.17 | 0.13 | 1.44% | 9.20 | 9.24 | 9.055 | 106,263 |
| May 31 2024 | 9.04 | -0.10 | -1.04% | 9.04 | 9.245 | 8.92 | 346,155 |
| May 30 2024 | 9.135 | 0.04 | 0.50% | 9.04 | 9.205 | 9.00 | 110,218 |
| May 29 2024 | 9.09 | -0.17 | -1.84% | 9.30 | 9.365 | 9.015 | 207,714 |
| May 28 2024 | 9.26 | 0.12 | 1.31% | 9.175 | 9.40 | 9.115 | 379,006 |
| May 27 2024 | 9.14 | 0.08 | 0.88% | 8.955 | 9.22 | 8.845 | 91,646 |
| May 24 2024 | 9.06 | -0.07 | -0.77% | 9.115 | 9.13 | 8.935 | 147,578 |
| May 23 2024 | 9.13 | 0.27 | 2.99% | 8.93 | 9.37 | 8.88 | 616,175 |
| May 22 2024 | 8.865 | 0.21 | 2.43% | 8.695 | 8.88 | 8.685 | 262,091 |
| May 21 2024 | 8.655 | -0.02 | -0.23% | 8.74 | 8.775 | 8.57 | 151,414 |
| May 20 2024 | 8.675 | 0.07 | 0.81% | 8.555 | 8.70 | 8.55 | 148,972 |
| May 17 2024 | 8.605 | -0.11 | -1.21% | 8.60 | 8.72 | 8.565 | 133,718 |
| May 16 2024 | 8.71 | -0.02 | -0.17% | 8.795 | 8.89 | 8.665 | 327,914 |
| May 15 2024 | 8.725 | 1.09 | 14.28% | 7.78 | 8.885 | 7.78 | 1,254,821 |
| May 14 2024 | 7.635 | -0.17 | -2.12% | 7.775 | 7.86 | 7.57 | 256,267 |
| May 13 2024 | 7.80 | -0.12 | -1.52% | 7.93 | 7.93 | 7.76 | 91,841 |
| May 10 2024 | 7.92 | 0.04 | 0.57% | 7.90 | 7.925 | 7.845 | 110,199 |
| May 09 2024 | 7.875 | 0.07 | 0.83% | 7.865 | 7.875 | 7.765 | 89,953 |
| May 08 2024 | 7.81 | -0.12 | -1.51% | 7.88 | 7.88 | 7.70 | 142,717 |
| May 07 2024 | 7.93 | 0.23 | 2.99% | 7.765 | 7.93 | 7.765 | 145,972 |
| May 06 2024 | 7.70 | 0.03 | 0.33% | 7.615 | 7.76 | 7.56 | 151,377 |
| May 03 2024 | 7.675 | 0.11 | 1.39% | 7.58 | 7.755 | 7.58 | 138,143 |
| May 02 2024 | 7.57 | 0.04 | 0.46% | 7.495 | 7.60 | 7.44 | 273,821 |
| Apr 30 2024 | 7.535 | -0.02 | -0.20% | 7.615 | 7.625 | 7.415 | 141,003 |
| Apr 29 2024 | 7.55 | -0.09 | -1.11% | 7.66 | 7.815 | 7.505 | 129,908 |
| Apr 26 2024 | 7.635 | 0.05 | 0.73% | 7.59 | 7.725 | 7.55 | 123,166 |
| Apr 25 2024 | 7.58 | 0.00 | 0.07% | 7.56 | 7.63 | 7.475 | 445,162 |
| Apr 24 2024 | 7.575 | 0.10 | 1.34% | 7.635 | 7.81 | 7.53 | 403,456 |
| Apr 23 2024 | 7.475 | 0.18 | 2.40% | 7.395 | 7.545 | 7.395 | 231,972 |
| Apr 22 2024 | 7.30 | -0.19 | -2.47% | 7.50 | 7.525 | 7.30 | 211,219 |
| Apr 19 2024 | 7.485 | -0.24 | -3.04% | 7.545 | 7.655 | 7.48 | 230,182 |
| Apr 18 2024 | 7.72 | -0.35 | -4.28% | 8.11 | 8.125 | 7.69 | 335,120 |
| Apr 17 2024 | 8.065 | -0.38 | -4.50% | 8.25 | 8.33 | 8.02 | 322,697 |
| Apr 16 2024 | 8.445 | -0.09 | -1.00% | 8.265 | 8.445 | 8.16 | 193,891 |
| Apr 15 2024 | 8.53 | 0.39 | 4.73% | 8.11 | 8.53 | 8.11 | 245,077 |
| Apr 12 2024 | 8.145 | -0.21 | -2.46% | 8.39 | 8.465 | 8.14 | 167,609 |
| Apr 11 2024 | 8.35 | -0.01 | -0.06% | 8.275 | 8.395 | 8.275 | 162,204 |
| Apr 10 2024 | 8.355 | -0.09 | -1.07% | 8.365 | 8.455 | 8.20 | 140,332 |
| Apr 09 2024 | 8.445 | -0.09 | -1.00% | 8.495 | 8.525 | 8.305 | 112,764 |
| Apr 08 2024 | 8.53 | 0.09 | 1.07% | 8.42 | 8.55 | 8.42 | 110,986 |
| Apr 05 2024 | 8.44 | 0.04 | 0.42% | 8.295 | 8.46 | 8.20 | 193,973 |
| Apr 04 2024 | 8.405 | 0.19 | 2.38% | 8.195 | 8.425 | 8.19 | 174,252 |
| Apr 03 2024 | 8.21 | -0.32 | -3.70% | 8.495 | 8.515 | 8.105 | 395,931 |
| Apr 02 2024 | 8.525 | 0.10 | 1.13% | 8.475 | 8.61 | 8.435 | 254,250 |
| Mar 28 2024 | 8.43 | -0.13 | -1.46% | 8.505 | 8.505 | 8.395 | 106,437 |
| Mar 27 2024 | 8.555 | 0.17 | 2.09% | 8.37 | 8.555 | 8.37 | 163,155 |
| Mar 26 2024 | 8.38 | -0.01 | -0.12% | 8.375 | 8.435 | 8.29 | 118,525 |
| Mar 25 2024 | 8.39 | 0.02 | 0.18% | 8.365 | 8.45 | 8.255 | 142,530 |
| Mar 22 2024 | 8.375 | 0.09 | 1.09% | 8.39 | 8.46 | 8.275 | 266,656 |
| Mar 21 2024 | 8.285 | 0.19 | 2.28% | 8.205 | 8.305 | 8.10 | 375,632 |
| Mar 20 2024 | 8.10 | 0.04 | 0.50% | 8.03 | 8.16 | 8.01 | 321,627 |
| Mar 19 2024 | 8.06 | -0.34 | -3.99% | 8.34 | 8.36 | 8.05 | 303,239 |
