Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	TPC	16.73	16.97	16.12	16.77	0.14	733,198	5,129	16.90	18.54
2024-04-30	Z	TPC	17.55	17.55	16.5907	16.63	-1.10	588,741	5,033	14.61	16.50
2024-04-29	Z	TPC	17.84	18.18	17.14	17.72	-0.02	957,703	5,384	17.42	17.72
2024-04-26	Z	TPC	15.80	17.95	15.80	17.78	3.89	1,549,237	8,265	17.64	17.80
2024-04-25	Z	TPC	13.76	14.03	13.56	13.89		354,422	2,891	13.96	15.65
2024-04-24	Z	TPC	13.82	14.11	13.72	13.91	-0.04	382,746	3,315	12.93	17.00
2024-04-23	Z	TPC	13.61	13.995	13.56	13.98	0.47	306,201	4,241	12.93	15.19
2024-04-22	Z	TPC	13.36	13.67	13.29	13.52	0.24	327,669	3,641	11.78	15.19
2024-04-19	Z	TPC	13.31	13.615	13.145	13.28	-0.08	1,239,142	3,870	11.78	15.00
2024-04-18	Z	TPC	13.50	13.69	13.32	13.38	-0.04	426,186	4,654	12.88	15.19
2024-04-17	Z	TPC	13.92	14.05	13.36	13.43	-0.125	512,285	3,551	11.72	15.13
2024-04-16	Z	TPC	13.44	13.71	13.29	13.55	-0.09	221,429	1,943	11.91	15.19
2024-04-15	Z	TPC	14.25	14.62	13.56	13.62	-0.24	476,251	3,509	10.70	17.00
2024-04-12	Z	TPC	14.37	14.54	13.815	13.86	-0.57	349,911	2,980	12.93	15.17
2024-04-11	Z	TPC	14.40	14.50	14.1087	14.42	0.09	327,436	2,647	12.00	17.00
2024-04-10	Z	TPC	14.66	14.73	14.02	14.32	-0.78	397,822	2,734	10.98	17.14
2024-04-09	Z	TPC	15.38	15.57	14.96	15.08	-0.23	356,771	2,537	12.93	17.14
2024-04-08	Z	TPC	15.70	15.82	15.13	15.29	-0.38	295,923	2,293	12.93	16.71
2024-04-05	Z	TPC	15.39	15.86	15.36	15.67	0.2901	575,439	3,038	11.89	17.71
2024-04-04	Z	TPC	15.86	16.33	15.30	15.39	-0.45	560,844	3,457	15.08	15.70
2024-04-03	Z	TPC	14.54	15.94	14.54	15.84	1.155	804,749	4,607	15.52	17.19
2024-04-02	Z	TPC	14.47	14.81	14.40	14.70	-0.09	294,437	2,140	14.41	16.06
2024-04-01	Z	TPC	14.50	14.88	14.50	14.80	0.31	413,624	3,729	14.60	15.00
2024-03-29	Z	TPC	14.34	14.69	14.33	14.46	0.13	0	0	12.97	16.28
2024-03-28	Z	TPC	14.34	14.69	14.33	14.46	0.13	597,054	2,957	12.97	16.28
2024-03-27	Z	TPC	14.09	14.37	13.91	14.34	0.415	350,586	2,884	12.08	15.63
2024-03-26	Z	TPC	14.08	14.20	13.92	13.94	0.0105	281,336	2,429	13.73	15.73
2024-03-25	Z	TPC	13.89	14.00	13.55	13.94	0.13	307,723	4,262	12.61	15.86
2024-03-22	Z	TPC	13.92	14.12	13.72	13.84	0.20	381,153	3,227	6.75	15.00
2024-03-21	Z	TPC	13.58	13.82	13.4501	13.67	0.1414	453,594	2,265	11.57	14.00
2024-03-20	Z	TPC	12.99	13.64	12.97	13.52	0.38	411,956	2,310	12.26	14.92
2024-03-19	Z	TPC	12.85	13.30	12.77	13.12	0.21	567,401	2,653	11.56	14.38
2024-03-18	Z	TPC	12.78	13.17	12.70	12.91	0.12	462,312	2,377	11.00	19.40
2024-03-15	Z	TPC	12.34	12.83	12.26	12.80	0.375	1,574,612	3,156	11.34	17.50
2024-03-14	Z	TPC	12.49	12.87	12.30	12.44	-0.26	432,984	3,965	10.98	14.26
2024-03-13	Z	TPC	12.62	12.84	12.51	12.68	0.09	340,488	2,691	12.61	14.38
2024-03-12	Z	TPC	13.00	13.00	12.3071	12.60	-0.31	383,358	2,430	11.00	14.32
2024-03-11	Z	TPC	13.12	13.39	12.69	12.91	0.22	459,180	3,275	12.64	14.00
2024-03-08	Z	TPC	12.15	12.78	12.10	12.71	1.0798	592,161	3,229	12.80	13.25
2024-03-07	Z	TPC	11.56	11.70	11.44	11.63	0.33	183,555	1,640	10.55	13.97
2024-03-06	Z	TPC	11.33	11.50	11.13	11.30	-0.035	268,587	1,459	11.00	12.95
2024-03-05	Z	TPC	11.46	11.87	11.23	11.36	-0.26	285,247	2,217	11.00	12.74
2024-03-04	Z	TPC	11.93	12.35	11.60	11.61	-0.24	384,481	2,356	11.00	12.81
2024-03-01	Z	TPC	11.3994	12.04	11.18	11.83	0.50	462,452	3,003	10.70	13.12
2024-02-29	Z	TPC	10.60	12.39	10.32	11.33	2.07	1,397,629	5,587	8.55	12.75
2024-02-28	Z	TPC	9.03	9.41	9.03	9.24	0.19	184,557	1,618	9.27	11.66
2024-02-27	Z	TPC	9.25	9.34	9.05	9.06	-0.09	253,121	1,273	7.95	9.52
2024-02-26	Z	TPC	9.06	9.21	9.01	9.15	0.06	146,498	1,284	6.98	10.52
2024-02-23	Z	TPC	8.80	9.12	8.79	9.09	0.24	174,809	1,078	6.95	10.13
2024-02-22	Z	TPC	8.80	8.99	8.73	8.84		125,934	1,030	7.75	9.52
2024-02-21	Z	TPC	8.81	8.89	8.68	8.82	-0.06	145,974	824	6.95	10.48
2024-02-20	Z	TPC	9.05	9.10	8.80	8.88	-0.34	146,696	1,304	6.98	9.52
2024-02-19	Z	TPC	9.18	9.35	9.07	9.23	-0.12	0	0	6.98	9.52
2024-02-16	Z	TPC	9.18	9.35	9.07	9.23	-0.12	112,848	1,105	6.98	9.52
2024-02-15	Z	TPC	9.10	9.35	8.99	9.34	0.32	183,277	1,063	2.50	9.52
2024-02-14	Z	TPC	8.63	9.05	8.63	9.03	0.57	171,603	967	7.87	10.60
2024-02-13	Z	TPC	8.94	8.94	8.45	8.47	-0.715	188,671	1,551	6.98	10.60
2024-02-12	Z	TPC	8.95	9.26	8.95	9.19	0.29	157,671	1,164	6.18	9.52
2024-02-09	Z	TPC	8.83	8.92	8.70	8.91	0.055	158,766	957	6.18	9.52
2024-02-08	Z	TPC	8.80	8.96	8.78	8.86	0.04	100,133	753	6.19	10.60
2024-02-07	Z	TPC	8.95	8.95	8.71	8.82	-0.08	113,292	966	6.18	10.64
2024-02-06	Z	TPC	8.71	8.91	8.71	8.90	0.19	103,624	920	6.18	10.64
2024-02-05	Z	TPC	8.78	8.78	8.52	8.70	-0.16	137,110	1,203	6.18	9.78