Quantcast

Historical Stock Prices

TPC 
$22.55
*  
0.50
2.17%
Get TPC Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 23.05 23.15 22.45 22.55 542,391
02/15/2018 22.8 23.4 22.3 23.05 1,039,570
02/14/2018 22 22.8 21.85 22.55 415,945
02/13/2018 21.5 22.4 21.4 22.25 576,279
02/12/2018 22.55 22.675 21.55 21.6 958,668
02/09/2018 22.2 22.775 21.6912 22.4 799,819
02/08/2018 22 22.0605 21.15 21.8 1,071,868
02/07/2018 22.5 22.675 21.9 21.95 617,233
02/06/2018 22.5 23.65 22.2 22.5 718,100
02/05/2018 23.65 23.95 22.9 23 758,891
02/02/2018 24.5 24.55 23.9 23.95 375,229
02/01/2018 24.75 25.0499 24.5 24.7 393,119
01/31/2018 25.55 25.6395 24.65 24.75 426,648
01/30/2018 25.5 25.6 24.775 25.15 574,211
01/29/2018 26.1 26.3 25.7 25.75 409,554
01/26/2018 26.05 26.25 25.7 26.1 435,634
01/25/2018 26.15 26.2 25.7 25.85 261,200
01/24/2018 26.65 26.85 25.9 26.1 650,128
01/23/2018 26.75 27 26.3 26.4 283,238
01/22/2018 27.05 27.15 26.75 27 170,258
01/19/2018 26.75 27.05 26.6 27.05 350,990
01/18/2018 27.45 27.5 26.7 26.75 476,435
01/17/2018 27.2 27.95 26.744 27.4 538,738
01/16/2018 27.75 28.05 26.95 27 552,186
01/12/2018 26.75 27.925 26.75 27.5 466,406
01/11/2018 25.85 26.85 25.85 26.75 296,013
01/10/2018 25.7 25.95 25.55 25.7 216,757
01/09/2018 25.85 26.4 25.7 25.75 286,506
01/08/2018 25.7 25.95 25.4 25.85 369,113
01/05/2018 25.85 26.1 25.5 25.7 415,920
01/04/2018 25.4 25.875 25.15 25.7 510,525
01/03/2018 25.45 25.6 24.95 25.2 372,467
01/02/2018 25.65 25.95 25 25.4 770,673
12/29/2017 26.05 26.15 25.35 25.35 336,119
12/28/2017 26 26.15 25.75 26.05 363,706
12/27/2017 26 26.0001 25.55 25.8 285,985
12/26/2017 25.3 26.175 25.3 25.95 251,143
12/22/2017 26.25 26.35 24.95 25.25 458,214
12/21/2017 26.3 26.35 25.85 26.25 518,755
12/20/2017 27.2 27.35 25.95 26 758,572
12/19/2017 27.5 27.5 26.85 27 388,852
12/18/2017 27.35 27.65 26.8 27.3 402,803
12/15/2017 26.85 27.5 26.7 27.1 418,462
12/14/2017 27.65 27.8 26.5 26.6 425,920
12/13/2017 27.85 28.3 27.6 27.65 729,552
12/12/2017 27.9 28.15 27.65 27.85 357,346
12/11/2017 28.05 28.15 27.45 27.8 512,334
12/08/2017 27.05 28.05 26.925 27.75 590,679
12/07/2017 26.55 27.2 26.3 26.9 624,193
12/06/2017 25.5 26.85 25.15 26.7 571,805
12/05/2017 25.9 25.9 25.25 25.55 616,397
12/04/2017 25.6 26.1 25.3623 26 568,489
12/01/2017 25.35 25.375 24.35 25.1 337,868
11/30/2017 25.1 25.45 24.95 25.2 470,721
11/29/2017 24.2 24.95 24.15 24.9 484,393
11/28/2017 23.35 24.25 23.1 24.05 1,144,658
11/27/2017 23.35 23.535 23.175 23.35 555,590
11/24/2017 24.4 24.45 23.1 23.3 310,698
11/22/2017 24.6 24.75 24.3 24.4 363,582
11/21/2017 24.1 24.35 23.9979 24.35 217,444
11/20/2017 23.55 23.85 23.3 23.85 414,161
11/17/2017 23.25 23.8 23.15 23.5 403,160
11/16/2017 23.1 23.525 22.9 23.4 246,588
*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?

Smart Portfolio