Historical Stock Prices

TPC 
$22.17
*  
0.74
3.23%
Get TPC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TPC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 22.73 23.09 21.71 22.17 249,507
05/21/2015 23.29 23.46 22.88 22.91 125,126
05/20/2015 22.98 23.49 22.7812 23.29 373,475
05/19/2015 23.11 23.42 22.65 22.91 141,792
05/18/2015 22.65 23.2 22.65 23.1 160,481
05/15/2015 23.08 23.08 22.75 22.88 103,239
05/14/2015 23.22 23.3999 22.9 23.12 95,266
05/13/2015 22.49 23.09 22.42 23 176,561
05/12/2015 22.59 22.72 22.09 22.42 170,711
05/11/2015 22.67 23.09 22.58 22.68 175,997
05/08/2015 22.5 22.89 21.33 22.68 515,058
05/07/2015 21.98 22.42 21.9 22.4 256,748
05/06/2015 22.1 22.12 21.66 22.09 178,232
05/05/2015 21.5 22.06 21.5 21.91 232,546
05/04/2015 21.56 21.94 21.43 21.45 218,917
05/01/2015 21.2 21.62 21 21.47 204,923
04/30/2015 22.17 22.24 21.18 21.2 426,522
04/29/2015 23 23.1 22.4 22.4 147,629
04/28/2015 22.8 23.15 22.57 23.13 160,636
04/27/2015 22.99 23.175 22.52 22.82 191,634
04/24/2015 22.99 23.08 22.72 22.86 79,112
04/23/2015 23.08 23.23 22.59 23.03 128,523
04/22/2015 23.04 23.26 22.62 23.18 90,057
04/21/2015 23.51 23.51 23.04 23.09 152,878
04/20/2015 23.37 23.53 23.19 23.41 220,904
04/17/2015 23.76 23.76 23.16 23.17 202,224
04/16/2015 24.33 24.46 24.0038 24.09 109,441
04/15/2015 23.65 24.74 23.57 24.45 216,888
04/14/2015 23.59 23.73 23.43 23.5 167,590
04/13/2015 23.76 23.77 23.34 23.5 186,150
04/10/2015 23.69 23.89 23.65 23.73 109,519
04/09/2015 23.55 23.77 23.18 23.56 174,506
04/08/2015 23.53 23.89 23.48 23.5 177,735
04/07/2015 23.89 24.13 23.65 23.65 159,990
04/06/2015 23.49 23.96 23.272 23.92 217,460
04/02/2015 23.22 23.97 23.22 23.61 168,285
04/01/2015 23.37 23.52 22.79 23.21 227,307
03/31/2015 22.74 23.42 22.69 23.35 323,038
03/30/2015 23.24 23.467 22.92 23.11 254,487
03/27/2015 23.1 23.25 22.6 23.04 314,749
03/26/2015 22.99 23.32 22.76 23.1 159,962
03/25/2015 23.61 23.75 23.05 23.07 203,331
03/24/2015 23.69 23.71 23.26 23.48 160,310
03/23/2015 23.24 24.05 23.24 23.76 304,466
03/20/2015 22.8 23.39 22.65 23.27 344,365
03/19/2015 22.17 22.64 22.17 22.58 335,659
03/18/2015 21.94 22.5 21.82 22.42 266,557
03/17/2015 21.55 22.2 21.55 22.15 259,349
03/16/2015 21.56 21.9451 21.46 21.8 365,077
03/13/2015 21.47 21.6462 21.05 21.54 276,973
03/12/2015 21.17 21.86 21.05 21.66 414,031
03/11/2015 20.66 20.95 20.49 20.94 318,680
03/10/2015 20.57 20.8 20.24 20.54 376,496
03/09/2015 21 21.09 20.44 20.94 395,169
03/06/2015 22.25 22.424 20.9102 21.03 447,274
03/05/2015 22.68 22.912 22.21 22.33 218,773
03/04/2015 23.23 23.394 22.7 22.77 239,799
03/03/2015 22.9 23.39 22.57 23.37 484,215
03/02/2015 23.21 23.21 22.51 22.93 496,051
02/27/2015 23.8 23.99 21.94 23.27 1,496,710
02/26/2015 26 26.1 25.31 25.88 266,412
02/25/2015 25.99 26.34 25.75 26.07 158,998
02/24/2015 26.37 26.71 25.92 25.99 143,644
02/23/2015 25.92 26.24 25.4 26.22 199,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?