Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 580.50 | -53.00 | -8.37% | 627.50 | 638.00 | 578.00 | 2,658,356 |
| Mar 07 2025 | 633.50 | -15.00 | -2.31% | 661.00 | 661.00 | 627.50 | 1,418,710 |
| Mar 06 2025 | 648.50 | 11.00 | 1.73% | 653.00 | 653.00 | 637.50 | 666,222 |
| Mar 05 2025 | 637.50 | 10.50 | 1.67% | 635.00 | 650.50 | 634.00 | 728,318 |
| Mar 04 2025 | 627.00 | -20.50 | -3.17% | 647.50 | 651.00 | 626.00 | 517,108 |
| Mar 03 2025 | 647.50 | -4.50 | -0.69% | 638.00 | 656.00 | 638.00 | 3,092,025 |
| Feb 28 2025 | 652.00 | 1.00 | 0.15% | 645.00 | 659.50 | 643.00 | 768,775 |
| Feb 27 2025 | 651.00 | -13.50 | -2.03% | 659.50 | 664.00 | 645.50 | 512,245 |
| Feb 26 2025 | 664.50 | 11.00 | 1.68% | 667.50 | 677.00 | 659.50 | 957,665 |
| Feb 25 2025 | 653.50 | -1.50 | -0.23% | 650.00 | 657.50 | 650.00 | 1,959,059 |
| Feb 24 2025 | 655.00 | -2.50 | -0.38% | 660.00 | 661.50 | 650.50 | 749,603 |
| Feb 21 2025 | 657.50 | -7.00 | -1.05% | 673.00 | 673.00 | 655.50 | 788,252 |
| Feb 20 2025 | 664.50 | 2.50 | 0.38% | 656.00 | 671.50 | 655.00 | 1,242,379 |
| Feb 19 2025 | 662.00 | -26.50 | -3.85% | 698.00 | 698.00 | 659.50 | 839,317 |
| Feb 18 2025 | 688.50 | -6.50 | -0.94% | 711.00 | 711.00 | 687.50 | 1,134,769 |
| Feb 17 2025 | 695.00 | -1.50 | -0.22% | 692.50 | 696.00 | 685.50 | 653,933 |
| Feb 14 2025 | 696.50 | -1.50 | -0.21% | 700.50 | 700.50 | 691.00 | 1,269,305 |
| Feb 13 2025 | 698.00 | 14.00 | 2.05% | 687.50 | 700.50 | 683.50 | 918,010 |
| Feb 12 2025 | 684.00 | -19.50 | -2.77% | 703.00 | 708.50 | 677.50 | 859,357 |
| Feb 11 2025 | 703.50 | -6.50 | -0.92% | 693.50 | 707.50 | 693.50 | 2,010,770 |
| Feb 10 2025 | 710.00 | 10.50 | 1.50% | 701.50 | 711.00 | 700.00 | 776,210 |
| Feb 07 2025 | 699.50 | -14.50 | -2.03% | 704.50 | 717.00 | 697.00 | 429,616 |
| Feb 06 2025 | 714.00 | 29.50 | 4.31% | 691.00 | 721.00 | 686.50 | 613,676 |
| Feb 05 2025 | 684.50 | 2.50 | 0.37% | 679.00 | 684.50 | 675.50 | 537,583 |
| Feb 04 2025 | 682.00 | -9.50 | -1.37% | 687.50 | 695.00 | 678.00 | 392,372 |
| Feb 03 2025 | 691.50 | -22.50 | -3.15% | 700.00 | 700.00 | 685.50 | 284,245 |
| Jan 31 2025 | 714.00 | 3.50 | 0.49% | 706.00 | 720.50 | 703.50 | 590,646 |
| Jan 30 2025 | 710.50 | 17.50 | 2.53% | 697.00 | 715.50 | 691.50 | 1,115,092 |
| Jan 29 2025 | 693.00 | -8.50 | -1.21% | 710.00 | 710.00 | 693.00 | 291,588 |
| Jan 28 2025 | 701.50 | 15.00 | 2.18% | 688.00 | 707.00 | 683.50 | 873,848 |
| Jan 27 2025 | 686.50 | -3.50 | -0.51% | 680.50 | 691.00 | 679.00 | 326,156 |
| Jan 24 2025 | 690.00 | -3.00 | -0.43% | 683.00 | 700.50 | 683.00 | 543,289 |
| Jan 23 2025 | 693.00 | 0.50 | 0.07% | 692.50 | 699.50 | 688.50 | 337,586 |
| Jan 22 2025 | 692.50 | -1.00 | -0.14% | 683.00 | 699.00 | 683.00 | 270,269 |
| Jan 21 2025 | 693.50 | -5.50 | -0.79% | 696.50 | 697.00 | 692.50 | 178,841 |
| Jan 20 2025 | 699.00 | -1.00 | -0.14% | 698.00 | 703.00 | 691.50 | 232,311 |
| Jan 17 2025 | 700.00 | 7.00 | 1.01% | 696.50 | 708.50 | 696.50 | 447,913 |
| Jan 16 2025 | 693.00 | -1.00 | -0.14% | 695.00 | 706.00 | 675.00 | 431,464 |
| Jan 15 2025 | 694.00 | 40.00 | 6.12% | 667.50 | 695.50 | 666.00 | 486,902 |
| Jan 14 2025 | 654.00 | -8.00 | -1.21% | 663.00 | 673.00 | 654.00 | 620,548 |
| Jan 13 2025 | 662.00 | -5.50 | -0.82% | 670.50 | 671.00 | 661.00 | 412,991 |
| Jan 10 2025 | 667.50 | -13.00 | -1.91% | 682.00 | 682.00 | 665.50 | 416,682 |
| Jan 09 2025 | 680.50 | 14.00 | 2.10% | 679.00 | 683.00 | 655.50 | 651,001 |
| Jan 08 2025 | 666.50 | -27.00 | -3.89% | 703.00 | 703.00 | 659.50 | 693,735 |
| Jan 07 2025 | 693.50 | -18.50 | -2.60% | 707.00 | 710.50 | 693.50 | 392,433 |
| Jan 06 2025 | 712.00 | 9.00 | 1.28% | 704.50 | 720.00 | 704.50 | 372,746 |
| Jan 03 2025 | 703.00 | -8.00 | -1.13% | 708.50 | 713.00 | 698.00 | 300,688 |
| Jan 02 2025 | 711.00 | -18.00 | -2.47% | 738.50 | 738.50 | 709.50 | 319,805 |
| Dec 31 2024 | 729.00 | 17.50 | 2.46% | 705.00 | 729.00 | 705.00 | 107,279 |
| Dec 30 2024 | 711.50 | -6.00 | -0.84% | 712.00 | 717.00 | 709.00 | 313,852 |
| Dec 27 2024 | 717.50 | 1.00 | 0.14% | 699.50 | 721.00 | 699.50 | 283,006 |
| Dec 24 2024 | 716.50 | 0.00 | 0.00% | 731.00 | 731.00 | 714.00 | 66,922 |
| Dec 23 2024 | 716.50 | -0.50 | -0.07% | 714.00 | 716.50 | 709.00 | 165,355 |
| Dec 20 2024 | 717.00 | 3.50 | 0.49% | 703.00 | 720.50 | 703.00 | 899,957 |
| Dec 19 2024 | 713.50 | -7.00 | -0.97% | 710.50 | 720.00 | 709.00 | 1,458,391 |
| Dec 18 2024 | 720.50 | 9.00 | 1.26% | 717.00 | 726.50 | 710.00 | 497,666 |
| Dec 17 2024 | 711.50 | -11.50 | -1.59% | 719.00 | 725.50 | 711.50 | 743,915 |
| Dec 16 2024 | 723.00 | -10.00 | -1.36% | 730.00 | 733.50 | 723.00 | 453,681 |
| Dec 13 2024 | 733.00 | -12.50 | -1.68% | 741.00 | 748.50 | 733.00 | 328,614 |
| Dec 12 2024 | 745.50 | -10.50 | -1.39% | 772.50 | 772.50 | 745.50 | 281,517 |
| Dec 11 2024 | 756.00 | 0.00 | 0.00% | 738.00 | 758.50 | 738.00 | 953,346 |
