Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 49.89 | -0.63 | -1.25% | 49.01 | 49.90 | 48.78 | 1,255,566 |
| Apr 24 2024 | 50.52 | 0.21 | 0.42% | 50.36 | 51.02 | 49.95 | 1,408,326 |
| Apr 23 2024 | 50.31 | 1.18 | 2.40% | 49.36 | 50.82 | 48.88 | 1,439,082 |
| Apr 22 2024 | 49.13 | 0.37 | 0.76% | 49.17 | 49.285 | 48.50 | 1,639,741 |
| Apr 19 2024 | 48.76 | -0.78 | -1.57% | 49.32 | 49.86 | 48.38 | 1,478,355 |
| Apr 18 2024 | 49.54 | 0.25 | 0.51% | 49.82 | 50.18 | 49.235 | 1,356,089 |
| Apr 17 2024 | 49.29 | -0.65 | -1.30% | 50.30 | 50.45 | 49.28 | 1,186,495 |
| Apr 16 2024 | 49.94 | -0.08 | -0.16% | 49.45 | 50.08 | 49.03 | 1,559,045 |
| Apr 15 2024 | 50.02 | -0.17 | -0.34% | 50.96 | 51.30 | 49.66 | 1,775,153 |
| Apr 12 2024 | 50.19 | -1.18 | -2.30% | 51.06 | 51.29 | 49.87 | 2,197,116 |
| Apr 11 2024 | 51.37 | -0.65 | -1.25% | 52.30 | 52.50 | 51.29 | 1,280,284 |
| Apr 10 2024 | 52.02 | -1.57 | -2.93% | 52.03 | 53.02 | 51.76 | 2,444,715 |
| Apr 09 2024 | 53.59 | -0.03 | -0.06% | 53.97 | 54.17 | 53.23 | 1,421,472 |
| Apr 08 2024 | 53.62 | -0.08 | -0.15% | 53.81 | 54.21 | 53.395 | 1,975,399 |
| Apr 05 2024 | 53.70 | 0.85 | 1.61% | 53.51 | 54.01 | 53.39 | 1,707,301 |
| Apr 04 2024 | 52.85 | -0.61 | -1.14% | 54.12 | 54.31 | 52.74 | 1,147,751 |
| Apr 03 2024 | 53.46 | -0.48 | -0.89% | 53.63 | 54.025 | 53.16 | 1,698,013 |
| Apr 02 2024 | 53.94 | -1.57 | -2.83% | 53.86 | 54.0196 | 53.18 | 1,741,523 |
| Apr 01 2024 | 55.51 | -1.31 | -2.31% | 56.85 | 56.98 | 55.48 | 1,982,569 |
| Mar 28 2024 | 56.82 | 0.59 | 1.05% | 56.66 | 57.13 | 56.26 | 1,465,226 |
| Mar 27 2024 | 56.23 | 0.16 | 0.29% | 56.39 | 56.52 | 55.63 | 1,312,843 |
| Mar 26 2024 | 56.07 | 0.48 | 0.86% | 55.96 | 56.465 | 55.69 | 1,260,533 |
| Mar 25 2024 | 55.59 | 0.70 | 1.28% | 56.20 | 56.50 | 55.42 | 1,830,750 |
| Mar 22 2024 | 54.89 | -1.20 | -2.14% | 56.13 | 56.13 | 54.775 | 1,758,665 |
| Mar 21 2024 | 56.09 | 2.02 | 3.74% | 54.51 | 56.11 | 53.87 | 1,280,527 |
| Mar 20 2024 | 54.07 | 0.81 | 1.52% | 52.95 | 54.395 | 52.81 | 1,530,348 |
| Mar 19 2024 | 53.26 | 0.67 | 1.27% | 52.39 | 53.605 | 52.04 | 1,207,312 |
| Mar 18 2024 | 52.59 | -0.42 | -0.79% | 53.01 | 53.37 | 52.50 | 958,480 |
| Mar 15 2024 | 53.01 | -1.46 | -2.68% | 54.24 | 54.78 | 52.95 | 2,455,786 |
| Mar 14 2024 | 54.47 | -1.29 | -2.31% | 55.06 | 55.64 | 53.76 | 1,680,318 |
| Mar 13 2024 | 55.76 | 1.16 | 2.12% | 55.62 | 56.44 | 55.44 | 2,620,488 |
| Mar 12 2024 | 54.60 | 0.65 | 1.20% | 53.95 | 54.64 | 53.55 | 974,963 |
| Mar 11 2024 | 53.95 | -0.86 | -1.57% | 54.67 | 54.87 | 53.63 | 1,224,686 |
| Mar 08 2024 | 54.81 | -0.53 | -0.96% | 55.62 | 55.83 | 54.71 | 1,068,423 |
| Mar 07 2024 | 55.34 | 0.47 | 0.86% | 55.10 | 55.935 | 54.97 | 1,398,648 |
| Mar 06 2024 | 54.87 | 1.01 | 1.88% | 54.39 | 54.96 | 54.02 | 827,256 |
| Mar 05 2024 | 53.86 | -0.54 | -0.99% | 54.15 | 54.54 | 53.6904 | 1,415,502 |
| Mar 04 2024 | 54.40 | -0.35 | -0.64% | 55.00 | 55.13 | 53.955 | 1,259,244 |
| Mar 01 2024 | 54.75 | 0.28 | 0.51% | 54.61 | 55.27 | 54.41 | 1,967,796 |
| Feb 29 2024 | 54.47 | 1.07 | 2.00% | 53.97 | 54.65 | 53.815 | 1,901,241 |
| Feb 28 2024 | 53.40 | -0.47 | -0.87% | 53.32 | 53.64 | 53.0852 | 1,594,415 |
| Feb 27 2024 | 53.87 | 1.88 | 3.62% | 52.66 | 54.02 | 52.05 | 2,159,179 |
| Feb 26 2024 | 51.99 | 0.07 | 0.13% | 51.92 | 52.135 | 51.65 | 1,808,233 |
| Feb 23 2024 | 51.92 | 1.20 | 2.37% | 51.00 | 52.26 | 50.89 | 2,172,059 |
| Feb 22 2024 | 50.72 | 0.73 | 1.46% | 50.07 | 51.28 | 50.04 | 1,796,293 |
| Feb 21 2024 | 49.99 | -0.49 | -0.97% | 50.34 | 50.60 | 49.82 | 1,655,496 |
| Feb 20 2024 | 50.48 | -0.22 | -0.43% | 50.00 | 50.58 | 49.6889 | 1,581,326 |
| Feb 16 2024 | 50.70 | 0.11 | 0.22% | 49.98 | 51.20 | 49.77 | 1,620,673 |
| Feb 15 2024 | 50.59 | -0.15 | -0.30% | 51.15 | 51.33 | 49.87 | 3,311,595 |
| Feb 14 2024 | 50.74 | 0.61 | 1.22% | 50.65 | 50.9076 | 50.26 | 1,321,893 |
| Feb 13 2024 | 50.13 | -1.87 | -3.60% | 49.945 | 50.70 | 49.545 | 1,641,565 |
| Feb 12 2024 | 52.00 | 1.40 | 2.77% | 50.79 | 52.01 | 50.18 | 2,268,419 |
| Feb 09 2024 | 50.60 | -1.28 | -2.47% | 52.00 | 52.00 | 49.96 | 3,239,350 |
| Feb 08 2024 | 51.88 | 0.63 | 1.23% | 51.54 | 53.605 | 50.37 | 3,483,393 |
| Feb 07 2024 | 51.25 | 0.55 | 1.08% | 50.86 | 51.60 | 50.55 | 3,855,974 |
| Feb 06 2024 | 50.70 | 0.13 | 0.26% | 50.46 | 51.04 | 50.45 | 1,458,378 |
| Feb 05 2024 | 50.57 | 0.28 | 0.56% | 49.95 | 50.75 | 49.53 | 1,554,235 |
| Feb 02 2024 | 50.29 | -0.18 | -0.36% | 49.64 | 50.76 | 48.91 | 1,758,080 |
| Feb 01 2024 | 50.47 | 0.58 | 1.16% | 50.17 | 51.90 | 49.715 | 1,730,173 |
| Jan 31 2024 | 49.89 | -1.92 | -3.71% | 51.41 | 51.50 | 49.66 | 2,382,213 |
| Jan 30 2024 | 51.81 | -0.47 | -0.90% | 52.00 | 52.41 | 51.73 | 1,760,753 |
| Jan 29 2024 | 52.28 | 0.50 | 0.97% | 51.50 | 52.35 | 51.18 | 2,217,762 |
