Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 15.35 | 0.05 | 0.33% | 15.37 | 15.4867 | 15.30 | 9,083 |
| Jun 17 2024 | 15.30 | 0.12 | 0.78% | 15.13 | 15.388 | 15.10 | 19,184 |
| Jun 14 2024 | 15.1823 | -0.14 | -0.89% | 15.30 | 15.4646 | 15.1823 | 4,034 |
| Jun 13 2024 | 15.3189 | -0.15 | -0.98% | 15.47 | 15.47 | 15.1648 | 10,767 |
| Jun 12 2024 | 15.47 | 0.11 | 0.72% | 15.46 | 15.4941 | 15.37 | 7,751 |
| Jun 11 2024 | 15.36 | -0.21 | -1.37% | 15.41 | 15.48 | 15.15 | 52,836 |
| Jun 10 2024 | 15.5732 | 0.12 | 0.80% | 15.46 | 15.70 | 15.46 | 7,878 |
| Jun 07 2024 | 15.45 | 0.00 | 0.00% | 15.3756 | 15.47 | 15.2685 | 8,253 |
| Jun 06 2024 | 15.45 | 0.04 | 0.26% | 15.42 | 15.46 | 15.41 | 14,665 |
| Jun 05 2024 | 15.41 | 0.03 | 0.20% | 15.44 | 15.44 | 15.36 | 8,114 |
| Jun 04 2024 | 15.38 | -0.07 | -0.45% | 15.33 | 15.49 | 15.295 | 11,631 |
| Jun 03 2024 | 15.45 | 0.00 | 0.00% | 15.49 | 15.63 | 15.38 | 9,487 |
| May 31 2024 | 15.45 | 0.11 | 0.72% | 15.37 | 15.46 | 15.3672 | 10,735 |
| May 30 2024 | 15.34 | 0.11 | 0.72% | 15.23 | 15.47 | 15.23 | 9,494 |
| May 29 2024 | 15.23 | -0.10 | -0.65% | 15.42 | 15.42 | 15.21 | 5,796 |
| May 28 2024 | 15.3296 | -0.12 | -0.78% | 15.56 | 15.57 | 15.3296 | 2,523 |
| May 24 2024 | 15.45 | -0.01 | -0.09% | 15.65 | 15.65 | 15.45 | 7,092 |
| May 23 2024 | 15.464 | -0.39 | -2.44% | 15.76 | 15.9592 | 15.464 | 10,391 |
| May 22 2024 | 15.8501 | -0.13 | -0.81% | 15.93 | 15.93 | 15.8101 | 4,455 |
| May 21 2024 | 15.98 | 0.17 | 1.08% | 15.81 | 16.00 | 15.80 | 12,018 |
| May 20 2024 | 15.81 | 0.15 | 0.98% | 15.86 | 15.929 | 15.81 | 9,616 |
| May 17 2024 | 15.6572 | -0.02 | -0.15% | 15.79 | 15.79 | 15.65 | 5,517 |
| May 16 2024 | 15.68 | 0.09 | 0.58% | 15.67 | 15.68 | 15.614 | 27,554 |
| May 15 2024 | 15.59 | 0.10 | 0.64% | 15.55 | 15.61 | 15.55 | 5,534 |
| May 14 2024 | 15.4906 | -0.03 | -0.19% | 15.52 | 15.5891 | 15.4551 | 17,977 |
| May 13 2024 | 15.52 | -0.04 | -0.26% | 15.64 | 15.64 | 15.515 | 4,247 |
| May 10 2024 | 15.56 | 0.00 | 0.00% | 15.51 | 15.71 | 15.43 | 10,808 |
| May 09 2024 | 15.56 | 0.23 | 1.50% | 15.28 | 15.5601 | 15.28 | 18,504 |
| May 08 2024 | 15.33 | 0.00 | 0.00% | 15.36 | 15.36 | 15.28 | 14,583 |
| May 07 2024 | 15.33 | 0.10 | 0.62% | 15.4442 | 15.50 | 15.32 | 8,715 |
| May 06 2024 | 15.235 | 0.04 | 0.30% | 15.20 | 15.30 | 15.20 | 3,330 |
| May 03 2024 | 15.19 | 0.05 | 0.33% | 15.27 | 15.27 | 15.14 | 7,765 |
| May 02 2024 | 15.14 | 0.15 | 1.01% | 15.02 | 15.20 | 15.00 | 6,393 |
| May 01 2024 | 14.989 | -0.03 | -0.21% | 15.00 | 15.20 | 14.9252 | 9,843 |
| Apr 30 2024 | 15.02 | -0.18 | -1.18% | 15.20 | 15.20 | 15.0022 | 13,971 |
| Apr 29 2024 | 15.20 | 0.05 | 0.36% | 15.05 | 15.21 | 15.05 | 26,881 |
| Apr 26 2024 | 15.145 | -0.02 | -0.10% | 15.17 | 15.36 | 15.13 | 7,585 |
| Apr 25 2024 | 15.16 | 0.01 | 0.07% | 15.075 | 15.16 | 15.075 | 5,176 |
| Apr 24 2024 | 15.15 | 0.01 | 0.07% | 15.17 | 15.17 | 15.0665 | 12,721 |
| Apr 23 2024 | 15.1401 | 0.04 | 0.24% | 15.1094 | 15.17 | 15.06 | 12,821 |
| Apr 22 2024 | 15.104 | -0.01 | -0.04% | 15.04 | 15.13 | 14.96 | 6,873 |
| Apr 19 2024 | 15.11 | 0.24 | 1.61% | 14.93 | 15.1164 | 14.93 | 6,915 |
| Apr 18 2024 | 14.87 | 0.03 | 0.20% | 14.94 | 14.94 | 14.79 | 9,406 |
| Apr 17 2024 | 14.84 | 0.10 | 0.70% | 14.74 | 14.8725 | 14.74 | 5,793 |
| Apr 16 2024 | 14.7363 | -0.15 | -1.03% | 14.72 | 14.79 | 14.70 | 20,614 |
| Apr 15 2024 | 14.89 | -0.16 | -1.06% | 15.00 | 15.218 | 14.83 | 12,524 |
| Apr 12 2024 | 15.05 | -0.21 | -1.38% | 15.26 | 15.27 | 15.04 | 4,909 |
| Apr 11 2024 | 15.26 | -0.11 | -0.72% | 15.29 | 15.33 | 15.24 | 4,989 |
| Apr 10 2024 | 15.37 | -0.15 | -0.97% | 15.475 | 15.55 | 15.2818 | 5,421 |
| Apr 09 2024 | 15.52 | -0.07 | -0.45% | 15.70 | 15.70 | 15.50 | 5,260 |
| Apr 08 2024 | 15.59 | 0.00 | 0.00% | 15.59 | 15.63 | 15.535 | 4,973 |
| Apr 05 2024 | 15.59 | -0.09 | -0.57% | 15.63 | 15.69 | 15.521 | 7,395 |
| Apr 04 2024 | 15.68 | 0.01 | 0.06% | 15.63 | 15.80 | 15.63 | 9,039 |
| Apr 03 2024 | 15.67 | 0.05 | 0.32% | 15.65 | 15.6799 | 15.65 | 4,093 |
| Apr 02 2024 | 15.62 | 0.04 | 0.26% | 15.4779 | 15.625 | 15.455 | 5,846 |
| Apr 01 2024 | 15.58 | -0.01 | -0.04% | 15.53 | 15.60 | 15.395 | 2,868 |
| Mar 28 2024 | 15.5859 | 0.11 | 0.68% | 15.58 | 15.5859 | 15.48 | 6,239 |
| Mar 27 2024 | 15.48 | 0.11 | 0.72% | 15.29 | 15.48 | 15.29 | 4,043 |
| Mar 26 2024 | 15.37 | 0.00 | 0.00% | 15.32 | 15.42 | 15.32 | 3,315 |
| Mar 25 2024 | 15.37 | 0.05 | 0.33% | 15.40 | 15.5501 | 15.3469 | 18,417 |
| Mar 22 2024 | 15.32 | 0.18 | 1.19% | 15.35 | 15.41 | 15.25 | 24,607 |
