Historical Stock Prices

TPCS 
$0.27
*  
0.01
3.57%
Get TPCS Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading TPCS now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 0.285 0.3 0.265 0.27 71,550
08/21/2014 0.283 0.285 0.265 0.28 26,703
08/20/2014 0.29 0.29 0.275 0.275 79,353
08/19/2014 0.2701 0.32 0.2701 0.2997 334,347
08/18/2014 0.29 0.29 0.275 0.28 58,946
08/15/2014 0.28 0.2989 0.2632 0.2697 29,633
08/14/2014 0.28 0.28 0.25 0.27 178,508
08/13/2014 0.2801 0.2995 0.28 0.297 52,765
08/12/2014 0.2731 0.31 0.27 0.2995 37,666
08/11/2014 0.25 0.3175 0.25 0.2999 40,638
08/08/2014 0.281 0.29 0.2704 0.29 74,849
08/07/2014 0.281 0.295 0.2751 0.2865 170,689
08/06/2014 0.3375 0.3375 0.285 0.295 44,500
08/05/2014 0.2976 0.31 0.2936 0.3089 77,454
08/04/2014 0.32 0.3399 0.2905 0.3199 183,471
08/01/2014 0.322 0.34 0.32 0.32 30,100
07/31/2014 0.3373 0.345 0.3221 0.345 62,899
07/30/2014 0.3425 0.35 0.321 0.3397 51,750
07/29/2014 0.3591 0.3775 0.3403 0.35 97,075
07/28/2014 0.37 0.379 0.34 0.378 46,748
07/25/2014 0.355 0.39 0.3371 0.38 60,350
07/24/2014 0.36 0.36 0.3475 0.35 122,070
07/23/2014 0.375 0.39 0.35 0.35 99,865
07/22/2014 0.395 0.4 0.37 0.4 27,100
07/21/2014 0.42 0.42 0.39 0.4 56,165
07/18/2014 0.35 0.495 0.34 0.41 308,996
07/17/2014 0.355 0.36 0.321 0.357 272,456
07/16/2014 0.435 0.45 0.32 0.355 1,668,226
07/15/2014 0.525 0.525 0.47 0.52 228,505
07/14/2014 0.52 0.525 0.46 0.5193 134,216
07/11/2014 0.515 0.53 0.4751 0.51 128,423
07/10/2014 0.5 0.515 0.485 0.515 77,082
07/09/2014 0.525 0.54 0.5 0.53 160,103
07/08/2014 0.5255 0.53 0.5 0.53 28,145
07/07/2014 0.545 0.56 0.515 0.5274 89,480
07/03/2014 0.51 0.55 0.51 0.55 14,300
07/02/2014 0.5975 0.5975 0.51 0.56 202,269
07/01/2014 0.61 0.62 0.421 0.615 912,378
06/30/2014 0.63 0.64 0.6 0.63 72,344
06/27/2014 0.63 0.66 0.61 0.61 136,728
06/26/2014 0.665 0.675 0.62 0.64 85,942
06/25/2014 0.64 0.68 0.64 0.655 118,459
06/24/2014 0.686 0.69 0.63 0.67 100,015
06/23/2014 0.62 0.69 0.6 0.682 445,680
06/20/2014 0.54 0.615 0.54 0.6 229,131
06/19/2014 0.525 0.545 0.52 0.54 39,725
06/18/2014 0.525 0.53 0.52 0.53 24,750
06/17/2014 0.53 0.55 0.512 0.548 73,981
06/16/2014 0.52 0.55 0.495 0.545 113,243
06/13/2014 0.52 0.53 0.52 0.52 24,687
06/12/2014 0.563 0.563 0.52 0.53 199,020
06/11/2014 0.54 0.569 0.52 0.53 179,095
06/10/2014 0.54 0.5474 0.47 0.54 173,546
06/09/2014 0.5975 0.615 0.52 0.55 312,753
06/06/2014 0.66 0.66 0.555 0.6075 187,084
06/05/2014 0.5 0.6723 0.5 0.652 900,379
06/04/2014 0.475 0.495 0.46 0.46 28,484
06/03/2014 0.462 0.48 0.45 0.46 73,903
06/02/2014 0.46 0.5 0.45 0.49 117,211
05/30/2014 0.48 0.5 0.455 0.487 188,468
05/29/2014 0.5 0.5 0.452 0.5 226,486
05/28/2014 0.55 0.55 0.5 0.52 101,150
05/27/2014 0.595 0.595 0.521 0.55 145,375
05/23/2014 0.62 0.64 0.58 0.61 62,740
05/22/2014 0.6 0.62 0.59 0.615 61,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?