Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPIS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 4.98 | -0.10 | -1.97% | 5.12 | 5.16 | 4.98 | 18,000 |
| Jan 16 2025 | 5.08 | -0.22 | -4.15% | 5.21 | 5.39 | 5.08 | 10,100 |
| Jan 15 2025 | 5.30 | 0.20 | 3.92% | 5.10 | 5.41 | 5.06 | 19,900 |
| Jan 14 2025 | 5.10 | -0.02 | -0.39% | 5.08 | 5.28 | 5.08 | 7,000 |
| Jan 13 2025 | 5.12 | -0.20 | -3.76% | 5.29 | 5.29 | 5.12 | 17,600 |
| Jan 10 2025 | 5.32 | -0.38 | -6.67% | 5.65 | 5.65 | 5.31 | 38,400 |
| Jan 09 2025 | 5.70 | 0.22 | 4.01% | 5.48 | 5.70 | 5.47 | 4,200 |
| Jan 08 2025 | 5.48 | -0.04 | -0.72% | 5.77 | 5.77 | 5.48 | 8,600 |
| Jan 07 2025 | 5.52 | -0.38 | -6.44% | 5.66 | 6.00 | 5.42 | 101,100 |
| Jan 06 2025 | 5.90 | 0.65 | 12.38% | 5.25 | 5.90 | 5.20 | 46,800 |
| Jan 03 2025 | 5.25 | 0.21 | 4.17% | 5.11 | 5.25 | 4.99 | 22,400 |
| Jan 02 2025 | 5.04 | -0.11 | -2.14% | 5.20 | 5.30 | 5.04 | 41,500 |
| Dec 30 2024 | 5.15 | 0.00 | 0.00% | 5.30 | 5.30 | 4.68 | 186,100 |
| Dec 27 2024 | 5.15 | -0.05 | -0.96% | 5.35 | 5.35 | 4.95 | 58,600 |
| Dec 26 2024 | 5.20 | -0.24 | -4.41% | 5.32 | 5.56 | 5.20 | 47,900 |
| Dec 23 2024 | 5.44 | 0.01 | 0.18% | 5.27 | 5.64 | 5.26 | 25,600 |
| Dec 20 2024 | 5.43 | -0.31 | -5.40% | 5.73 | 5.73 | 5.43 | 24,600 |
| Dec 19 2024 | 5.74 | 0.08 | 1.41% | 5.70 | 5.74 | 5.29 | 38,800 |
| Dec 18 2024 | 5.66 | 0.27 | 5.01% | 5.35 | 5.72 | 5.00 | 115,400 |
| Dec 17 2024 | 5.39 | -0.41 | -7.07% | 5.70 | 5.77 | 5.33 | 41,300 |
| Dec 16 2024 | 5.80 | -0.33 | -5.38% | 6.23 | 6.27 | 5.80 | 78,200 |
| Dec 13 2024 | 6.13 | 0.14 | 2.34% | 6.01 | 6.20 | 5.98 | 25,100 |
| Dec 12 2024 | 5.99 | -0.49 | -7.56% | 6.49 | 6.51 | 5.95 | 92,800 |
| Dec 11 2024 | 6.48 | 0.68 | 11.72% | 5.72 | 6.48 | 5.72 | 118,600 |
| Dec 10 2024 | 5.80 | -0.54 | -8.52% | 6.32 | 6.32 | 5.80 | 52,100 |
| Dec 09 2024 | 6.34 | -0.11 | -1.71% | 6.48 | 6.52 | 6.10 | 116,400 |
| Dec 06 2024 | 6.45 | -0.09 | -1.38% | 6.52 | 6.60 | 6.07 | 111,800 |
| Dec 05 2024 | 6.54 | -0.06 | -0.91% | 6.55 | 6.73 | 6.52 | 33,100 |
| Dec 04 2024 | 6.60 | -0.13 | -1.93% | 6.70 | 6.77 | 6.52 | 60,800 |
| Dec 03 2024 | 6.73 | 0.13 | 1.97% | 6.51 | 6.80 | 6.51 | 87,500 |
| Dec 02 2024 | 6.60 | 0.10 | 1.54% | 6.55 | 6.90 | 6.29 | 64,400 |
| Nov 29 2024 | 6.50 | 0.30 | 4.84% | 6.20 | 6.50 | 5.63 | 255,300 |
| Nov 28 2024 | 6.20 | -0.30 | -4.62% | 6.69 | 6.69 | 6.20 | 55,700 |
| Nov 27 2024 | 6.50 | -0.08 | -1.22% | 6.68 | 6.73 | 6.50 | 33,400 |
| Nov 26 2024 | 6.58 | -0.19 | -2.81% | 6.76 | 6.77 | 6.58 | 28,500 |
| Nov 25 2024 | 6.77 | 0.20 | 3.04% | 6.61 | 6.78 | 6.52 | 34,100 |
| Nov 22 2024 | 6.57 | -0.08 | -1.20% | 6.65 | 6.74 | 6.57 | 41,200 |
| Nov 21 2024 | 6.65 | -0.09 | -1.34% | 6.76 | 6.76 | 6.55 | 18,300 |
| Nov 19 2024 | 6.74 | 0.09 | 1.35% | 6.65 | 6.74 | 6.45 | 61,100 |
| Nov 18 2024 | 6.65 | 0.16 | 2.47% | 6.62 | 6.84 | 6.49 | 54,800 |
| Nov 14 2024 | 6.49 | -0.48 | -6.89% | 7.00 | 7.00 | 6.31 | 63,500 |
| Nov 13 2024 | 6.97 | 0.07 | 1.01% | 6.93 | 6.97 | 6.70 | 48,000 |
| Nov 12 2024 | 6.90 | 0.10 | 1.47% | 6.90 | 6.95 | 6.59 | 52,500 |
| Nov 11 2024 | 6.80 | -0.11 | -1.59% | 7.10 | 7.20 | 6.80 | 66,400 |
| Nov 08 2024 | 6.91 | 0.02 | 0.29% | 6.90 | 7.09 | 6.35 | 168,700 |
| Nov 07 2024 | 6.89 | -0.10 | -1.43% | 6.99 | 7.10 | 6.67 | 75,800 |
| Nov 06 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 7.11 | 6.85 | 57,300 |
| Nov 05 2024 | 6.99 | -0.01 | -0.14% | 7.00 | 7.17 | 6.81 | 136,800 |
| Nov 04 2024 | 7.00 | 0.32 | 4.79% | 6.72 | 7.00 | 6.72 | 68,500 |
| Nov 01 2024 | 6.68 | -0.12 | -1.76% | 6.79 | 6.86 | 6.58 | 34,300 |
| Oct 31 2024 | 6.80 | 0.22 | 3.34% | 6.68 | 6.86 | 6.66 | 43,700 |
| Oct 30 2024 | 6.58 | -0.02 | -0.30% | 6.65 | 6.83 | 6.58 | 51,400 |
| Oct 29 2024 | 6.60 | -0.16 | -2.37% | 6.76 | 6.88 | 6.54 | 85,200 |
| Oct 28 2024 | 6.76 | 0.24 | 3.68% | 6.70 | 6.97 | 6.60 | 98,500 |
| Oct 25 2024 | 6.52 | -0.43 | -6.19% | 7.02 | 7.39 | 6.50 | 319,300 |
| Oct 24 2024 | 6.95 | 0.20 | 2.96% | 6.94 | 7.15 | 6.86 | 175,800 |
| Oct 23 2024 | 6.75 | 0.15 | 2.27% | 6.70 | 6.95 | 6.63 | 82,200 |
| Oct 22 2024 | 6.60 | -0.05 | -0.75% | 6.65 | 6.97 | 6.32 | 166,800 |
| Oct 21 2024 | 6.65 | 0.42 | 6.74% | 6.24 | 6.65 | 6.17 | 158,600 |
