Historical Stock Prices

TPVZ 
$25.62
*  
0.0201
0.08%
Get TPVZ Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading TPVZ now
Exchange:NYSE

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 28-JAN-2017 TO 28-APR-2017

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.
04/28/2017 25.58 25.66 25.5027 25.62 1,300
04/27/2017 25.5881 25.5999 25.48 25.5999 10,789
04/26/2017 25.53 25.53 25.53 25.53 600
04/25/2017 25.57 25.57 25.57 25.57 200
04/24/2017 25.5001 25.6573 25.5001 25.56 755
04/21/2017 25.64 25.72 25.64 25.72 1,132
04/20/2017 25.54 25.6353 25.54 25.6353 629
04/19/2017 25.51 25.62 25.5 25.5396 5,100
04/18/2017 25.6 25.6 25.6 25.6 00
04/17/2017 25.6 25.6 25.6 25.6 281
04/13/2017 25.5 25.6089 25.5 25.6089 300
04/12/2017 25.6076 25.6076 25.6076 25.6076 660
04/11/2017 25.5 25.65 25.5 25.65 393
04/10/2017 25.48 25.48 25.48 25.48 300
04/07/2017 25.4214 25.4214 25.4214 25.4214 00
04/06/2017 25.539 25.539 25.4 25.4214 1,800
04/05/2017 25.52 25.52 25.45 25.4872 2,762
04/04/2017 25.45 25.47 25.44 25.47 2,287
04/03/2017 25.4001 25.55 25.4001 25.41 1,387
03/31/2017 25.55 25.55 25.5497 25.5497 300
03/30/2017 25.47 25.579 25.42 25.5 9,538
03/29/2017 25.55 25.7 25.48 25.7 4,100
03/28/2017 25.9 25.9 25.7 25.9 5,290
03/27/2017 25.9 25.9 25.9 25.9 00
03/24/2017 25.9 25.9 25.9 25.9 00
03/23/2017 25.9 25.9 25.9 25.9 200
03/22/2017 25.752 25.92 25.7 25.72 4,289
03/21/2017 25.85 25.85 25.85 25.85 00
03/20/2017 25.85 25.85 25.85 25.85 00
03/17/2017 25.85 25.85 25.85 25.85 300
03/16/2017 25.9096 25.9096 25.9096 25.9096 456
03/15/2017 25.651 25.94 25.6101 25.94 11,845
03/14/2017 25.688 25.8799 25.688 25.8017 1,374
03/13/2017 25.6 25.6 25.6 25.6 00
03/10/2017 25.61 25.7027 25.6 25.6 2,600
03/09/2017 25.61 25.6485 25.61 25.6485 765
03/08/2017 25.61 25.61 25.61 25.61 200
03/07/2017 25.7018 25.7018 25.61 25.65 3,990
03/06/2017 25.71 25.71 25.71 25.71 190
03/03/2017 25.62 25.62 25.62 25.62 400
03/02/2017 25.73 25.73 25.73 25.73 00
03/01/2017 25.74 25.74 25.73 25.73 700
02/28/2017 25.6863 25.6863 25.6863 25.6863 600
02/27/2017 25.76 25.76 25.76 25.76 00
02/24/2017 25.76 25.76 25.76 25.76 00
02/23/2017 25.76 25.76 25.76 25.76 00
02/22/2017 25.76 25.76 25.76 25.76 00
02/21/2017 25.76 25.76 25.76 25.76 00
02/17/2017 25.5101 25.76 25.5101 25.76 1,875
02/16/2017 25.58 25.859 25.58 25.859 1,675
02/15/2017 25.55 25.58 25.4222 25.58 2,112
02/14/2017 25.56 25.56 25.56 25.56 00
02/13/2017 25.56 25.56 25.56 25.56 400
02/10/2017 25.53 25.66 25.51 25.66 2,000
02/09/2017 25.84 25.84 25.7 25.7255 1,233
02/08/2017 25.6144 25.92 25.5808 25.9007 1,300
02/07/2017 25.57 25.57 25.5143 25.5284 2,153
02/06/2017 25.7235 25.7235 25.42 25.42 3,123
02/03/2017 25.55 25.62 25.55 25.62 1,271
02/02/2017 25.43 25.5699 25.43 25.47 800
02/01/2017 25.4201 25.4201 25.4201 25.4201 280
01/31/2017 25.41 25.5699 25.41 25.5 4,375
01/30/2017 25.42 25.599 25.42 25.42 5,400
*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