Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 35.24 | -0.09 | -0.25% | 35.21 | 35.24 | 34.96 | 9,816 |
| Jun 07 2024 | 35.3293 | -0.34 | -0.96% | 35.62 | 35.62 | 35.30 | 10,266 |
| Jun 06 2024 | 35.67 | -0.18 | -0.50% | 35.92 | 35.92 | 35.5648 | 9,058 |
| Jun 05 2024 | 35.85 | 0.35 | 0.99% | 35.77 | 35.89 | 35.67 | 25,213 |
| Jun 04 2024 | 35.50 | -0.54 | -1.50% | 35.84 | 35.84 | 35.50 | 15,886 |
| Jun 03 2024 | 36.04 | -0.23 | -0.63% | 36.60 | 36.60 | 35.9001 | 17,870 |
| May 31 2024 | 36.27 | 0.49 | 1.38% | 36.04 | 36.27 | 35.83 | 20,153 |
| May 30 2024 | 35.7768 | 0.36 | 1.01% | 35.52 | 35.8499 | 35.52 | 18,803 |
| May 29 2024 | 35.42 | -0.50 | -1.39% | 35.48 | 35.49 | 35.35 | 16,197 |
| May 28 2024 | 35.92 | -0.08 | -0.23% | 36.1299 | 36.1697 | 35.785 | 10,427 |
| May 24 2024 | 36.0028 | 0.29 | 0.82% | 36.12 | 36.12 | 35.84 | 14,294 |
| May 23 2024 | 35.7105 | -0.50 | -1.38% | 36.39 | 36.39 | 35.63 | 7,005 |
| May 22 2024 | 36.21 | -0.24 | -0.67% | 36.52 | 36.52 | 36.11 | 6,927 |
| May 21 2024 | 36.4547 | -0.02 | -0.04% | 36.56 | 36.56 | 36.3876 | 8,667 |
| May 20 2024 | 36.47 | 0.03 | 0.09% | 36.42 | 36.62 | 36.42 | 11,666 |
| May 17 2024 | 36.4385 | 0.00 | 0.01% | 36.43 | 36.4598 | 36.37 | 2,933 |
| May 16 2024 | 36.4352 | -0.16 | -0.45% | 36.53 | 36.53 | 36.39 | 7,235 |
| May 15 2024 | 36.60 | 0.24 | 0.65% | 36.70 | 36.70 | 36.4444 | 13,716 |
| May 14 2024 | 36.3646 | 0.25 | 0.70% | 36.49 | 36.49 | 36.20 | 8,453 |
| May 13 2024 | 36.1124 | -0.01 | -0.02% | 36.35 | 36.42 | 36.1124 | 11,606 |
| May 10 2024 | 36.12 | -0.13 | -0.36% | 36.32 | 36.32 | 36.03 | 13,394 |
| May 09 2024 | 36.25 | 0.35 | 0.97% | 35.94 | 36.25 | 35.94 | 10,667 |
| May 08 2024 | 35.90 | 0.05 | 0.13% | 35.59 | 35.90 | 35.59 | 7,646 |
| May 07 2024 | 35.8522 | 0.06 | 0.17% | 35.82 | 36.05 | 35.77 | 7,165 |
| May 06 2024 | 35.79 | 0.38 | 1.08% | 35.64 | 35.85 | 35.64 | 7,066 |
| May 03 2024 | 35.4075 | 0.37 | 1.06% | 35.58 | 35.58 | 35.27 | 8,808 |
| May 02 2024 | 35.0355 | 0.53 | 1.52% | 34.86 | 35.07 | 34.66 | 20,703 |
| May 01 2024 | 34.51 | 0.07 | 0.21% | 34.46 | 35.06 | 34.46 | 13,818 |
| Apr 30 2024 | 34.4379 | -0.57 | -1.63% | 34.75 | 34.86 | 34.4379 | 35,829 |
| Apr 29 2024 | 35.01 | 0.11 | 0.33% | 34.93 | 35.15 | 34.93 | 9,270 |
| Apr 26 2024 | 34.8956 | 0.13 | 0.37% | 34.85 | 35.00 | 34.83 | 47,691 |
| Apr 25 2024 | 34.7681 | -0.29 | -0.84% | 35.00 | 35.00 | 34.44 | 7,376 |
| Apr 24 2024 | 35.0619 | 0.00 | 0.01% | 34.99 | 35.11 | 34.78 | 11,951 |
| Apr 23 2024 | 35.0582 | 0.55 | 1.58% | 34.56 | 35.10 | 34.53 | 17,666 |
| Apr 22 2024 | 34.5119 | 0.23 | 0.68% | 34.36 | 34.73 | 34.11 | 54,390 |
| Apr 19 2024 | 34.28 | 0.38 | 1.12% | 33.83 | 34.28 | 33.83 | 12,597 |
| Apr 18 2024 | 33.90 | 0.01 | 0.03% | 34.10 | 34.2701 | 33.83 | 36,329 |
| Apr 17 2024 | 33.8895 | -0.34 | -1.01% | 34.39 | 34.4545 | 33.88 | 11,266 |
| Apr 16 2024 | 34.2344 | -0.19 | -0.54% | 34.29 | 34.33 | 33.9843 | 23,228 |
| Apr 15 2024 | 34.42 | -0.32 | -0.92% | 34.93 | 34.93 | 34.28 | 18,485 |
| Apr 12 2024 | 34.74 | -0.48 | -1.37% | 35.05 | 35.0934 | 34.58 | 24,739 |
| Apr 11 2024 | 35.2221 | 0.10 | 0.29% | 35.21 | 35.31 | 34.96 | 16,624 |
| Apr 10 2024 | 35.12 | -0.93 | -2.57% | 35.30 | 35.3401 | 34.925 | 6,276 |
| Apr 09 2024 | 36.0477 | 0.09 | 0.25% | 36.16 | 36.17 | 35.88 | 10,307 |
| Apr 08 2024 | 35.9568 | 0.15 | 0.41% | 35.80 | 36.09 | 35.80 | 6,938 |
| Apr 05 2024 | 35.8108 | 0.17 | 0.48% | 35.57 | 35.8857 | 35.57 | 16,972 |
| Apr 04 2024 | 35.64 | -0.29 | -0.81% | 36.36 | 36.36 | 35.50 | 33,673 |
| Apr 03 2024 | 35.9325 | 0.17 | 0.48% | 35.60 | 35.99 | 35.60 | 5,778 |
| Apr 02 2024 | 35.76 | -0.59 | -1.62% | 36.03 | 36.03 | 35.57 | 13,849 |
| Apr 01 2024 | 36.35 | -0.34 | -0.93% | 36.72 | 36.82 | 36.28 | 23,220 |
| Mar 28 2024 | 36.69 | 0.21 | 0.58% | 36.53 | 36.90 | 36.53 | 35,762 |
| Mar 27 2024 | 36.48 | 0.70 | 1.96% | 36.05 | 36.55 | 36.05 | 20,267 |
| Mar 26 2024 | 35.78 | 0.00 | -0.01% | 36.00 | 36.1299 | 35.73 | 103,267 |
| Mar 25 2024 | 35.7839 | -0.07 | -0.18% | 36.01 | 36.01 | 35.78 | 12,650 |
| Mar 22 2024 | 35.8489 | -0.40 | -1.10% | 36.32 | 36.32 | 35.8147 | 13,227 |
| Mar 21 2024 | 36.2485 | 0.43 | 1.20% | 36.14 | 36.3496 | 36.14 | 7,014 |
| Mar 20 2024 | 35.82 | 0.62 | 1.76% | 35.15 | 35.87 | 35.10 | 34,879 |
| Mar 19 2024 | 35.20 | 0.28 | 0.79% | 34.99 | 35.28 | 34.94 | 11,592 |
| Mar 18 2024 | 34.9244 | -0.19 | -0.54% | 35.28 | 35.28 | 34.9197 | 34,143 |
| Mar 15 2024 | 35.1156 | 0.20 | 0.57% | 34.98 | 35.21 | 34.98 | 22,993 |
| Mar 14 2024 | 34.9176 | -0.59 | -1.65% | 35.58 | 35.58 | 34.7401 | 8,119 |
| Mar 13 2024 | 35.5034 | 0.04 | 0.12% | 35.55 | 35.67 | 35.43 | 13,333 |
