Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 42.50 | -1.00 | -2.30% | 42.50 | 42.50 | 42.50 | 89,446 |
| May 09 2024 | 43.50 | 0.90 | 2.11% | 43.00 | 43.50 | 42.10 | 197,364 |
| May 08 2024 | 42.60 | 0.40 | 0.95% | 42.30 | 42.60 | 42.30 | 96,873 |
| May 07 2024 | 42.20 | -0.90 | -2.09% | 43.00 | 43.80 | 42.20 | 116,864 |
| May 03 2024 | 43.10 | -0.20 | -0.46% | 43.70 | 43.70 | 43.00 | 51,835 |
| May 02 2024 | 43.30 | 0.00 | 0.00% | 43.40 | 43.40 | 43.30 | 584,375 |
| May 01 2024 | 43.30 | 0.10 | 0.23% | 43.30 | 43.30 | 43.30 | 35,909 |
| Apr 30 2024 | 43.20 | -0.10 | -0.23% | 43.70 | 43.70 | 43.10 | 249,623 |
| Apr 29 2024 | 43.30 | -1.70 | -3.78% | 43.30 | 43.30 | 43.30 | 144,500 |
| Apr 26 2024 | 45.00 | 3.20 | 7.66% | 43.90 | 45.90 | 43.50 | 359,294 |
| Apr 25 2024 | 41.80 | 0.60 | 1.46% | 41.70 | 41.80 | 41.70 | 62,534 |
| Apr 24 2024 | 41.20 | -1.05 | -2.49% | 41.20 | 41.20 | 41.20 | 78,587 |
| Apr 23 2024 | 42.25 | -0.75 | -1.74% | 42.25 | 42.25 | 42.25 | 142,867 |
| Apr 22 2024 | 43.00 | 2.50 | 6.17% | 43.00 | 43.00 | 43.00 | 24,666 |
| Apr 19 2024 | 40.50 | -0.50 | -1.22% | 42.00 | 42.00 | 40.50 | 80,000 |
| Apr 18 2024 | 41.00 | -1.70 | -3.98% | 43.90 | 43.90 | 41.00 | 195,180 |
| Apr 17 2024 | 42.70 | -0.80 | -1.84% | 42.70 | 42.70 | 42.70 | 8,651 |
| Apr 16 2024 | 43.50 | 2.00 | 4.82% | 41.00 | 43.50 | 41.00 | 19,519 |
| Apr 15 2024 | 41.50 | -1.30 | -3.04% | 42.80 | 43.00 | 41.50 | 151,180 |
| Apr 12 2024 | 42.80 | -0.10 | -0.23% | 43.90 | 44.00 | 42.80 | 74,040 |
| Apr 11 2024 | 42.90 | 1.10 | 2.63% | 42.80 | 43.90 | 42.80 | 156,223 |
| Apr 10 2024 | 41.80 | 0.20 | 0.48% | 41.80 | 41.80 | 41.80 | 296,678 |
| Apr 09 2024 | 41.60 | 0.15 | 0.36% | 41.30 | 42.80 | 41.30 | 194,811 |
| Apr 08 2024 | 41.45 | 0.05 | 0.12% | 40.00 | 41.45 | 40.00 | 46,238 |
| Apr 05 2024 | 41.40 | -0.20 | -0.48% | 41.20 | 41.40 | 39.00 | 264,800 |
| Apr 04 2024 | 41.60 | -0.70 | -1.65% | 41.40 | 41.60 | 41.40 | 198,024 |
| Apr 03 2024 | 42.30 | -1.70 | -3.86% | 42.00 | 43.30 | 41.10 | 1,192,749 |
| Apr 02 2024 | 44.00 | -1.20 | -2.65% | 45.90 | 45.90 | 44.00 | 117,244 |
| Mar 28 2024 | 45.20 | 0.65 | 1.46% | 45.90 | 45.90 | 44.50 | 123,202 |
| Mar 27 2024 | 44.55 | 0.55 | 1.25% | 44.55 | 44.55 | 44.55 | 206,262 |
| Mar 26 2024 | 44.00 | -0.10 | -0.23% | 43.80 | 45.10 | 43.80 | 271,241 |
| Mar 25 2024 | 44.10 | 0.30 | 0.68% | 45.00 | 45.00 | 44.10 | 405,512 |
| Mar 22 2024 | 43.80 | 0.50 | 1.15% | 44.70 | 44.70 | 43.80 | 93,746 |
| Mar 21 2024 | 43.30 | 0.00 | 0.00% | 44.00 | 44.00 | 43.30 | 110,207 |
| Mar 20 2024 | 43.30 | -0.50 | -1.14% | 44.80 | 44.90 | 43.30 | 53,274 |
| Mar 19 2024 | 43.80 | -0.30 | -0.68% | 43.90 | 44.30 | 43.20 | 107,981 |
| Mar 18 2024 | 44.10 | -0.90 | -2.00% | 44.70 | 44.80 | 43.20 | 205,318 |
| Mar 15 2024 | 45.00 | 0.80 | 1.81% | 43.10 | 45.00 | 43.10 | 63,247 |
| Mar 14 2024 | 44.20 | 0.90 | 2.08% | 44.90 | 44.90 | 44.20 | 23,617 |
| Mar 13 2024 | 43.30 | -1.40 | -3.13% | 43.70 | 44.90 | 43.30 | 120,863 |
| Mar 12 2024 | 44.70 | -0.30 | -0.67% | 44.90 | 45.00 | 44.00 | 86,875 |
| Mar 11 2024 | 45.00 | 1.15 | 2.62% | 43.50 | 45.00 | 43.50 | 122,642 |
| Mar 08 2024 | 43.85 | -0.25 | -0.57% | 43.40 | 43.85 | 43.40 | 125,699 |
| Mar 07 2024 | 44.10 | 0.90 | 2.08% | 45.40 | 45.40 | 44.10 | 28,431 |
| Mar 06 2024 | 43.20 | -0.30 | -0.69% | 43.10 | 43.20 | 43.10 | 27,412 |
| Mar 05 2024 | 43.50 | 0.20 | 0.46% | 43.50 | 43.50 | 43.50 | 134,708 |
| Mar 04 2024 | 43.30 | 0.20 | 0.46% | 43.30 | 43.30 | 43.30 | 44,211 |
| Mar 01 2024 | 43.10 | -0.10 | -0.23% | 43.10 | 43.10 | 43.10 | 15,626 |
| Feb 29 2024 | 43.20 | -0.80 | -1.82% | 44.00 | 44.00 | 43.20 | 39,201 |
| Feb 28 2024 | 44.00 | -0.30 | -0.68% | 45.40 | 45.50 | 44.00 | 17,115 |
| Feb 27 2024 | 44.30 | 0.05 | 0.11% | 44.30 | 44.30 | 44.30 | 27,079 |
| Feb 26 2024 | 44.25 | 1.15 | 2.67% | 45.00 | 45.00 | 43.50 | 193,267 |
| Feb 23 2024 | 43.10 | -0.50 | -1.15% | 44.70 | 44.80 | 43.10 | 291,595 |
| Feb 22 2024 | 43.60 | -0.60 | -1.36% | 44.00 | 44.00 | 43.60 | 66,781 |
| Feb 21 2024 | 44.20 | 0.65 | 1.49% | 44.90 | 44.90 | 43.90 | 84,359 |
| Feb 20 2024 | 43.55 | 0.00 | 0.00% | 42.60 | 44.90 | 42.60 | 116,950 |
| Feb 19 2024 | 43.55 | -1.55 | -3.44% | 45.00 | 45.70 | 43.55 | 179,938 |
| Feb 16 2024 | 45.10 | -0.40 | -0.88% | 45.10 | 45.10 | 45.10 | 36,113 |
| Feb 15 2024 | 45.50 | 0.05 | 0.11% | 44.90 | 45.50 | 44.90 | 142,775 |
| Feb 14 2024 | 45.45 | 0.65 | 1.45% | 44.00 | 46.40 | 44.00 | 135,726 |
| Feb 13 2024 | 44.80 | -0.10 | -0.22% | 44.00 | 45.90 | 43.80 | 187,533 |
