Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 23.84 | -0.05 | -0.20% | 23.86 | 23.86 | 23.68 | 2,678 |
| Jun 12 2024 | 23.887 | -0.01 | -0.05% | 24.06 | 24.06 | 23.887 | 589 |
| Jun 11 2024 | 23.8987 | -0.03 | -0.13% | 23.87 | 23.90 | 23.74 | 5,168 |
| Jun 10 2024 | 23.929 | 0.07 | 0.29% | 23.84 | 23.97 | 23.84 | 3,159 |
| Jun 07 2024 | 23.8607 | -0.08 | -0.34% | 23.88 | 23.9101 | 23.8607 | 1,118 |
| Jun 06 2024 | 23.9411 | -0.07 | -0.31% | 24.02 | 24.02 | 23.94 | 1,682 |
| Jun 05 2024 | 24.0151 | 0.03 | 0.12% | 24.02 | 24.02 | 23.9501 | 2,820 |
| Jun 04 2024 | 23.9852 | -0.08 | -0.32% | 24.00 | 24.02 | 23.92 | 2,162 |
| Jun 03 2024 | 24.0631 | -0.27 | -1.10% | 24.40 | 24.40 | 24.02 | 3,012 |
| May 31 2024 | 24.331 | 0.43 | 1.78% | 23.97 | 24.331 | 23.97 | 1,647 |
| May 30 2024 | 23.9045 | 0.14 | 0.60% | 23.80 | 23.9045 | 23.80 | 834 |
| May 29 2024 | 23.7629 | -0.29 | -1.19% | 23.93 | 23.93 | 23.76 | 2,094 |
| May 28 2024 | 24.0495 | -0.16 | -0.65% | 24.20 | 24.2037 | 24.04 | 8,930 |
| May 24 2024 | 24.2057 | 0.09 | 0.38% | 24.18 | 24.24 | 24.15 | 56,989 |
| May 23 2024 | 24.115 | -0.32 | -1.30% | 24.50 | 24.50 | 24.115 | 12,051 |
| May 22 2024 | 24.4322 | -0.15 | -0.61% | 24.57 | 24.57 | 24.3914 | 2,538 |
| May 21 2024 | 24.5817 | -0.02 | -0.09% | 24.59 | 24.615 | 24.52 | 2,616 |
| May 20 2024 | 24.6031 | -0.03 | -0.11% | 24.64 | 24.665 | 24.6031 | 2,350 |
| May 17 2024 | 24.6307 | 0.05 | 0.21% | 24.57 | 24.6307 | 24.57 | 122 |
| May 16 2024 | 24.58 | 0.06 | 0.24% | 24.59 | 24.62 | 24.55 | 4,214 |
| May 15 2024 | 24.52 | 0.11 | 0.45% | 24.50 | 24.5499 | 24.46 | 8,549 |
| May 14 2024 | 24.41 | 0.08 | 0.33% | 24.41 | 24.43 | 24.33 | 4,980 |
| May 13 2024 | 24.33 | -0.01 | -0.04% | 24.41 | 24.45 | 24.33 | 21,306 |
| May 10 2024 | 24.34 | -0.05 | -0.21% | 24.46 | 24.46 | 24.332 | 1,525 |
| May 09 2024 | 24.39 | 0.15 | 0.62% | 24.22 | 24.39 | 24.22 | 9,411 |
| May 08 2024 | 24.2397 | 0.04 | 0.16% | 24.13 | 24.2397 | 24.13 | 219 |
| May 07 2024 | 24.2021 | 0.16 | 0.64% | 24.19 | 24.23 | 24.17 | 3,060 |
| May 06 2024 | 24.047 | 0.14 | 0.59% | 24.01 | 24.047 | 24.01 | 566 |
| May 03 2024 | 23.905 | 0.17 | 0.70% | 23.798 | 23.905 | 23.798 | 1,752 |
| May 02 2024 | 23.74 | 0.08 | 0.35% | 23.70 | 23.74 | 23.591 | 1,562 |
| May 01 2024 | 23.6565 | -0.07 | -0.31% | 23.68 | 23.835 | 23.60 | 2,231 |
| Apr 30 2024 | 23.7305 | -0.32 | -1.35% | 24.00 | 24.00 | 23.7305 | 609 |
| Apr 29 2024 | 24.0554 | 0.17 | 0.73% | 23.87 | 24.07 | 23.87 | 37,912 |
| Apr 26 2024 | 23.882 | -0.06 | -0.26% | 23.86 | 23.9257 | 23.86 | 1,192 |
| Apr 25 2024 | 23.945 | -0.01 | -0.05% | 23.88 | 23.945 | 23.88 | 356 |
| Apr 24 2024 | 23.9572 | 0.10 | 0.42% | 23.825 | 23.9572 | 23.818 | 2,754 |
| Apr 23 2024 | 23.8578 | 0.08 | 0.33% | 23.76 | 23.92 | 23.76 | 7,209 |
| Apr 22 2024 | 23.78 | 0.14 | 0.59% | 23.66 | 23.88 | 23.55 | 48,588 |
| Apr 19 2024 | 23.6414 | 0.18 | 0.77% | 23.50 | 23.69 | 23.50 | 2,392 |
| Apr 18 2024 | 23.4614 | 0.00 | 0.02% | 23.5293 | 23.5293 | 23.41 | 1,365 |
| Apr 17 2024 | 23.4565 | 0.03 | 0.11% | 23.54 | 23.54 | 23.34 | 3,829 |
| Apr 16 2024 | 23.4297 | -0.14 | -0.61% | 23.59 | 23.59 | 23.36 | 2,503 |
| Apr 15 2024 | 23.5745 | -0.16 | -0.67% | 23.89 | 24.00 | 23.55 | 1,380 |
| Apr 12 2024 | 23.7345 | -0.34 | -1.41% | 24.02 | 24.02 | 23.71 | 2,304 |
| Apr 11 2024 | 24.0732 | -0.11 | -0.47% | 24.20 | 24.20 | 23.92 | 1,742 |
| Apr 10 2024 | 24.1869 | -0.30 | -1.22% | 24.26 | 24.26 | 24.05 | 1,531 |
| Apr 09 2024 | 24.4855 | 0.01 | 0.06% | 24.58 | 24.58 | 24.39 | 3,466 |
| Apr 08 2024 | 24.4714 | 0.01 | 0.05% | 24.43 | 24.505 | 24.43 | 2,390 |
| Apr 05 2024 | 24.4599 | 0.10 | 0.41% | 24.36 | 24.4599 | 24.30 | 2,944 |
| Apr 04 2024 | 24.36 | -0.16 | -0.64% | 24.67 | 24.6701 | 24.28 | 9,419 |
| Apr 03 2024 | 24.5166 | 0.05 | 0.20% | 24.48 | 24.53 | 24.48 | 957 |
| Apr 02 2024 | 24.4676 | -0.04 | -0.17% | 24.41 | 24.528 | 24.40 | 24,066 |
| Apr 01 2024 | 24.51 | -0.12 | -0.50% | 24.70 | 24.70 | 24.207 | 9,301 |
| Mar 28 2024 | 24.6326 | 0.15 | 0.60% | 24.53 | 24.6599 | 24.53 | 2,655 |
| Mar 27 2024 | 24.4848 | 0.36 | 1.48% | 24.20 | 24.4848 | 24.20 | 13,295 |
| Mar 26 2024 | 24.1285 | -0.05 | -0.22% | 24.23 | 24.269 | 24.12 | 3,512 |
| Mar 25 2024 | 24.1825 | -0.06 | -0.23% | 24.17 | 24.23 | 24.17 | 2,469 |
| Mar 22 2024 | 24.2384 | -0.10 | -0.43% | 24.35 | 24.36 | 24.22 | 4,368 |
| Mar 21 2024 | 24.3424 | 0.19 | 0.78% | 24.18 | 24.35 | 24.18 | 766 |
| Mar 20 2024 | 24.1529 | 0.16 | 0.66% | 24.01 | 24.1529 | 24.01 | 30,602 |
| Mar 19 2024 | 23.9937 | 0.19 | 0.82% | 23.78 | 23.9937 | 23.78 | 2,561 |
| Mar 18 2024 | 23.7992 | 0.04 | 0.19% | 23.80 | 23.84 | 23.7992 | 552 |
