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 |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 4.45 | 0.20 | 4.71% | 4.25 | 4.55 | 4.25 | 102,500 |
| Aug 29 2024 | 4.25 | -0.40 | -8.60% | 4.71 | 4.78 | 4.22 | 348,300 |
| Aug 28 2024 | 4.65 | -0.66 | -12.43% | 5.09 | 5.22 | 4.65 | 506,800 |
| Aug 27 2024 | 5.31 | -0.20 | -3.63% | 5.40 | 5.54 | 5.00 | 301,200 |
| Aug 26 2024 | 5.51 | 0.02 | 0.36% | 5.54 | 5.80 | 5.30 | 698,300 |
| Aug 23 2024 | 5.49 | 1.00 | 22.27% | 4.55 | 5.77 | 4.51 | 1,040,100 |
| Aug 22 2024 | 4.49 | 0.21 | 4.91% | 4.31 | 4.70 | 4.26 | 175,300 |
| Aug 21 2024 | 4.28 | 0.09 | 2.15% | 4.19 | 4.50 | 4.16 | 59,300 |
| Aug 20 2024 | 4.19 | -0.03 | -0.71% | 4.28 | 4.28 | 4.18 | 25,500 |
| Aug 19 2024 | 4.22 | -0.01 | -0.24% | 4.15 | 4.38 | 4.15 | 40,400 |
| Aug 16 2024 | 4.23 | -0.03 | -0.70% | 4.24 | 4.43 | 4.17 | 66,900 |
| Aug 15 2024 | 4.26 | -0.03 | -0.70% | 4.41 | 4.49 | 4.19 | 176,000 |
| Aug 14 2024 | 4.29 | -0.34 | -7.34% | 4.71 | 4.75 | 4.29 | 65,700 |
| Aug 13 2024 | 4.63 | 0.13 | 2.89% | 4.59 | 4.74 | 4.26 | 237,800 |
| Aug 12 2024 | 4.50 | 0.46 | 11.39% | 4.05 | 4.79 | 4.00 | 273,500 |
| Aug 09 2024 | 4.04 | 0.25 | 6.60% | 3.93 | 4.15 | 3.93 | 106,900 |
| Aug 08 2024 | 3.79 | 0.08 | 2.16% | 3.76 | 3.90 | 3.70 | 82,400 |
| Aug 07 2024 | 3.71 | 0.02 | 0.54% | 3.65 | 3.75 | 3.64 | 10,900 |
| Aug 06 2024 | 3.69 | 0.05 | 1.37% | 3.63 | 3.69 | 3.61 | 5,700 |
| Aug 05 2024 | 3.64 | -0.07 | -1.89% | 3.68 | 3.69 | 3.59 | 42,000 |
| Aug 02 2024 | 3.71 | 0.02 | 0.54% | 3.68 | 3.72 | 3.68 | 5,100 |
| Aug 01 2024 | 3.69 | 0.00 | 0.00% | 3.71 | 3.71 | 3.69 | 6,000 |
| Jul 31 2024 | 3.69 | -0.03 | -0.81% | 3.70 | 3.75 | 3.69 | 11,100 |
| Jul 30 2024 | 3.72 | 0.02 | 0.54% | 3.72 | 3.72 | 3.66 | 10,500 |
| Jul 29 2024 | 3.70 | -0.04 | -1.07% | 3.77 | 3.77 | 3.70 | 9,300 |
| Jul 26 2024 | 3.74 | 0.02 | 0.54% | 3.73 | 3.78 | 3.73 | 23,200 |
| Jul 25 2024 | 3.72 | -0.06 | -1.59% | 3.75 | 3.77 | 3.72 | 19,000 |
| Jul 24 2024 | 3.78 | -0.03 | -0.79% | 3.78 | 3.80 | 3.76 | 14,400 |
| Jul 23 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 3.85 | 3.79 | 21,000 |
| Jul 22 2024 | 3.80 | 0.02 | 0.53% | 3.80 | 3.88 | 3.78 | 10,200 |
| Jul 19 2024 | 3.78 | 0.01 | 0.27% | 3.80 | 3.87 | 3.78 | 15,000 |
| Jul 18 2024 | 3.77 | -0.10 | -2.58% | 3.87 | 3.87 | 3.77 | 12,600 |
| Jul 17 2024 | 3.87 | -0.03 | -0.77% | 3.92 | 3.92 | 3.85 | 5,300 |
| Jul 16 2024 | 3.90 | -0.05 | -1.27% | 3.90 | 3.91 | 3.88 | 4,300 |
| Jul 15 2024 | 3.95 | 0.10 | 2.60% | 3.84 | 3.95 | 3.83 | 25,800 |
| Jul 12 2024 | 3.85 | -0.01 | -0.26% | 3.82 | 3.87 | 3.82 | 8,200 |
| Jul 11 2024 | 3.86 | 0.05 | 1.31% | 3.84 | 3.86 | 3.75 | 25,500 |
| Jul 10 2024 | 3.81 | -0.02 | -0.52% | 3.83 | 3.87 | 3.81 | 16,900 |
| Jul 09 2024 | 3.83 | 0.07 | 1.86% | 3.77 | 3.83 | 3.76 | 13,300 |
| Jul 08 2024 | 3.76 | -0.09 | -2.34% | 3.88 | 3.88 | 3.75 | 84,200 |
| Jul 05 2024 | 3.85 | -0.02 | -0.52% | 3.88 | 3.97 | 3.85 | 44,400 |
| Jul 04 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.97 | 3.85 | 59,600 |
| Jul 03 2024 | 3.85 | -0.03 | -0.77% | 3.89 | 3.99 | 3.78 | 105,200 |
| Jul 02 2024 | 3.88 | -0.18 | -4.43% | 4.04 | 4.06 | 3.85 | 146,900 |
| Jul 01 2024 | 4.06 | 0.35 | 9.43% | 3.82 | 4.12 | 3.75 | 127,000 |
| Jun 28 2024 | 3.71 | -0.07 | -1.85% | 3.79 | 3.79 | 3.71 | 18,600 |
| Jun 27 2024 | 3.78 | 0.03 | 0.80% | 3.76 | 3.82 | 3.75 | 11,300 |
| Jun 26 2024 | 3.75 | -0.03 | -0.79% | 3.83 | 3.83 | 3.74 | 7,400 |
| Jun 25 2024 | 3.78 | 0.06 | 1.61% | 3.72 | 3.99 | 3.71 | 84,500 |
| Jun 24 2024 | 3.72 | 0.04 | 1.09% | 3.68 | 3.72 | 3.65 | 10,600 |
| Jun 21 2024 | 3.68 | 0.02 | 0.55% | 3.76 | 3.76 | 3.68 | 14,800 |
| Jun 20 2024 | 3.66 | -0.18 | -4.69% | 3.87 | 3.88 | 3.66 | 35,900 |
| Jun 19 2024 | 3.84 | -0.08 | -2.04% | 3.92 | 3.92 | 3.80 | 8,300 |
| Jun 18 2024 | 3.92 | 0.14 | 3.70% | 3.80 | 3.98 | 3.60 | 111,600 |
| Jun 17 2024 | 3.78 | -0.09 | -2.33% | 3.86 | 3.87 | 3.72 | 179,500 |
| Jun 14 2024 | 3.87 | -0.12 | -3.01% | 3.96 | 3.99 | 3.87 | 30,300 |
| Jun 13 2024 | 3.99 | 0.08 | 2.05% | 3.91 | 4.02 | 3.91 | 26,200 |
| Jun 12 2024 | 3.91 | -0.11 | -2.74% | 4.10 | 4.10 | 3.91 | 47,300 |
| Jun 11 2024 | 4.02 | -0.05 | -1.23% | 4.02 | 4.10 | 3.90 | 36,900 |
| Jun 10 2024 | 4.07 | -0.13 | -3.10% | 4.21 | 4.21 | 4.07 | 41,900 |
| Jun 07 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.21 | 4.18 | 7,400 |
| Jun 06 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.30 | 4.20 | 31,100 |
| Jun 05 2024 | 4.21 | -0.06 | -1.41% | 4.24 | 4.26 | 4.21 | 10,300 |
| Jun 04 2024 | 4.27 | 0.03 | 0.71% | 4.30 | 4.30 | 4.22 | 17,600 |
| Jun 03 2024 | 4.24 | 0.00 | 0.00% | 4.17 | 4.30 | 4.12 | 48,700 |
