Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TPFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 58,177 |
| Apr 25 2024 | 380.00 | 5.00 | 1.33% | 372.50 | 382.50 | 372.50 | 91,237 |
| Apr 24 2024 | 375.00 | 7.50 | 2.04% | 367.50 | 375.00 | 365.00 | 223,273 |
| Apr 23 2024 | 367.50 | 22.50 | 6.52% | 350.00 | 367.50 | 350.00 | 121,919 |
| Apr 22 2024 | 345.00 | 3.00 | 0.88% | 340.00 | 345.00 | 340.00 | 47,661 |
| Apr 19 2024 | 342.00 | -3.00 | -0.87% | 345.00 | 345.00 | 340.00 | 94,568 |
| Apr 18 2024 | 345.00 | -3.00 | -0.86% | 345.00 | 345.00 | 345.00 | 17,516 |
| Apr 17 2024 | 348.00 | 3.00 | 0.87% | 345.00 | 348.00 | 345.00 | 63,326 |
| Apr 16 2024 | 345.00 | -10.00 | -2.82% | 355.00 | 355.00 | 345.00 | 61,751 |
| Apr 15 2024 | 355.00 | 1.00 | 0.28% | 355.00 | 355.00 | 352.50 | 40,602 |
| Apr 12 2024 | 354.00 | -1.00 | -0.28% | 355.00 | 355.00 | 354.00 | 24,199 |
| Apr 11 2024 | 355.00 | -5.00 | -1.39% | 355.00 | 360.00 | 355.00 | 78,469 |
| Apr 10 2024 | 360.00 | 7.50 | 2.13% | 352.50 | 360.00 | 352.50 | 46,478 |
| Apr 09 2024 | 352.50 | 4.50 | 1.29% | 345.00 | 352.50 | 345.00 | 49,609 |
| Apr 08 2024 | 348.00 | 3.00 | 0.87% | 345.00 | 350.00 | 345.00 | 74,852 |
| Apr 05 2024 | 345.00 | -5.00 | -1.43% | 350.00 | 350.00 | 342.50 | 98,484 |
| Apr 04 2024 | 350.00 | 7.50 | 2.19% | 342.50 | 350.00 | 342.50 | 51,923 |
| Apr 03 2024 | 342.50 | 12.50 | 3.79% | 330.00 | 342.50 | 330.00 | 84,740 |
| Apr 02 2024 | 330.00 | 0.00 | 0.00% | 325.00 | 330.00 | 325.00 | 77,807 |
| Mar 28 2024 | 330.00 | 15.00 | 4.76% | 320.00 | 330.00 | 320.00 | 74,295 |
| Mar 27 2024 | 315.00 | 1.00 | 0.32% | 315.00 | 320.00 | 315.00 | 69,833 |
| Mar 26 2024 | 314.00 | 0.00 | 0.00% | 312.50 | 315.00 | 312.50 | 196,136 |
| Mar 25 2024 | 314.00 | -16.00 | -4.85% | 330.00 | 330.00 | 312.50 | 122,269 |
| Mar 22 2024 | 330.00 | -5.00 | -1.49% | 335.00 | 335.00 | 327.50 | 100,565 |
| Mar 21 2024 | 335.00 | -5.00 | -1.47% | 340.00 | 340.00 | 335.00 | 84,458 |
| Mar 20 2024 | 340.00 | -5.00 | -1.45% | 345.00 | 345.00 | 340.00 | 84,644 |
| Mar 19 2024 | 345.00 | 0.00 | 0.00% | 345.00 | 345.00 | 345.00 | 50,347 |
| Mar 18 2024 | 345.00 | -2.00 | -0.58% | 345.00 | 347.50 | 345.00 | 124,667 |
| Mar 15 2024 | 347.00 | -8.00 | -2.25% | 355.00 | 356.50 | 345.00 | 135,778 |
| Mar 14 2024 | 355.00 | 2.00 | 0.57% | 350.00 | 355.00 | 350.00 | 50,636 |
| Mar 13 2024 | 353.00 | -1.00 | -0.28% | 350.00 | 353.00 | 350.00 | 495,806 |
| Mar 12 2024 | 354.00 | -6.00 | -1.67% | 360.00 | 360.00 | 350.00 | 283,431 |
| Mar 11 2024 | 360.00 | 0.00 | 0.00% | 355.00 | 362.50 | 355.00 | 1,330,943 |
| Mar 08 2024 | 360.00 | 10.00 | 2.86% | 350.00 | 360.00 | 350.00 | 753,290 |
| Mar 07 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 350.00 | 350.00 | 2,204 |
| Mar 06 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 350.00 | 347.50 | 32,825 |
| Mar 05 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 352.50 | 347.50 | 12,839 |
| Mar 04 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 355.00 | 350.00 | 6,731 |
| Mar 01 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 352.50 | 350.00 | 1,607 |
| Feb 29 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 352.50 | 350.00 | 27,858 |
| Feb 28 2024 | 350.00 | 0.00 | 0.00% | 350.00 | 352.50 | 350.00 | 4,680 |
| Feb 27 2024 | 350.00 | -5.00 | -1.41% | 355.00 | 355.00 | 350.00 | 24,890 |
| Feb 26 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 355.00 | 355.00 | 13,021 |
| Feb 23 2024 | 355.00 | 0.00 | 0.00% | 355.00 | 365.00 | 355.00 | 23,973 |
| Feb 22 2024 | 355.00 | -8.00 | -2.20% | 362.50 | 362.50 | 355.00 | 11,696 |
| Feb 21 2024 | 363.00 | 3.00 | 0.83% | 360.00 | 363.00 | 360.00 | 41,548 |
| Feb 20 2024 | 360.00 | -2.00 | -0.55% | 360.00 | 360.00 | 360.00 | 1,867 |
| Feb 19 2024 | 362.00 | 7.00 | 1.97% | 355.00 | 362.00 | 355.00 | 24,598 |
| Feb 16 2024 | 355.00 | 3.50 | 1.00% | 351.50 | 355.00 | 351.50 | 13,711 |
| Feb 15 2024 | 351.50 | 2.50 | 0.72% | 349.00 | 351.50 | 349.00 | 13,426 |
| Feb 14 2024 | 349.00 | -3.00 | -0.85% | 347.50 | 350.00 | 347.50 | 22,193 |
| Feb 13 2024 | 352.00 | 4.50 | 1.29% | 347.50 | 352.00 | 347.50 | 19,326 |
| Feb 12 2024 | 347.50 | -0.50 | -0.14% | 347.50 | 347.50 | 347.50 | 4,982 |
| Feb 09 2024 | 348.00 | 0.00 | 0.00% | 348.50 | 355.00 | 347.50 | 14,575 |
| Feb 08 2024 | 348.00 | -2.00 | -0.57% | 348.50 | 348.50 | 348.00 | 32,835 |
| Feb 07 2024 | 350.00 | 2.50 | 0.72% | 347.50 | 350.00 | 347.50 | 83,260 |
| Feb 06 2024 | 347.50 | 0.00 | 0.00% | 347.50 | 347.50 | 347.50 | 4,639 |
| Feb 05 2024 | 347.50 | 0.00 | 0.00% | 347.50 | 347.50 | 347.50 | 16,274 |
| Feb 02 2024 | 347.50 | 0.00 | 0.00% | 347.50 | 347.50 | 347.50 | 69,903 |
| Feb 01 2024 | 347.50 | 7.50 | 2.21% | 340.00 | 347.50 | 340.00 | 22,466 |
| Jan 31 2024 | 340.00 | 2.00 | 0.59% | 332.50 | 340.00 | 332.50 | 43,111 |
| Jan 30 2024 | 338.00 | 0.00 | 0.00% | 332.50 | 338.00 | 332.50 | 92,603 |
