Historical Stock Prices

TPZ 
$28.271
*  
0.0558
0.2%
Get TPZ Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TPZ 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 01-FEB-2015 TO 01-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.
05/01/2015 28.34 28.39 28.1301 28.271 13,591
04/30/2015 28.39 28.39 28.1814 28.2152 16,598
04/29/2015 28.09 28.33 28 28.25 14,584
04/28/2015 28.15 28.25 27.9901 28.1432 16,581
04/27/2015 28.13 28.36 28.13 28.17 9,239
04/24/2015 28.01 28.15 27.92 28.03 7,236
04/23/2015 27.94 28.47 27.79 28.11 10,817
04/22/2015 27.53 27.82 27.53 27.79 12,677
04/21/2015 27.6 27.83 27.5001 27.59 15,454
04/20/2015 28 28.46 27.68 27.73 27,505
04/17/2015 28.17 28.52 28 28.04 14,542
04/16/2015 28.26 28.49 28.17 28.18 13,115
04/15/2015 27.67 28.78 27.532 28.33 65,614
04/14/2015 27.19 27.99 26.95 27.7 30,299
04/13/2015 27.48 27.48 26.96 27.14 13,421
04/10/2015 27.29 27.4 27.2801 27.4 13,463
04/09/2015 26.95 27.64 26.76 27.2201 33,436
04/08/2015 26.74 26.95 26.6801 26.79 8,624
04/07/2015 26.65 26.8 26.4701 26.8 8,108
04/06/2015 26.46 26.6799 26.41 26.6343 15,632
04/02/2015 26.12 26.42 26.03 26.41 19,925
04/01/2015 26.48 26.61 26.19 26.24 18,045
03/31/2015 26.83 27.55 26.42 26.42 33,948
03/30/2015 26.46 26.98 26.46 26.98 19,549
03/27/2015 26.46 26.71 26.32 26.44 11,420
03/26/2015 26.45 26.59 26.36 26.45 9,992
03/25/2015 26.54 26.54 26.3 26.3601 8,635
03/24/2015 26.67 26.67 26.4901 26.51 10,592
03/23/2015 26.36 26.76 26.36 26.66 22,918
03/20/2015 26.37 26.37 26.13 26.28 10,699
03/19/2015 26.32 26.32 25.93 26.2 9,703
03/18/2015 25.89 26.34 25.7 26.34 26,398
03/17/2015 25.82 26.15 25.82 25.89 13,721
03/16/2015 26.06 26.06 25.72 25.89 20,892
03/13/2015 26.13 26.49 25.7512 25.97 19,983
03/12/2015 26.19 26.3 26.14 26.2 5,178
03/11/2015 26.47 26.62 26.09 26.17 12,323
03/10/2015 26.25 26.5 26.18 26.29 20,878
03/09/2015 26.42 27 26.3 26.3364 11,289
03/06/2015 26.7 26.74 26.3001 26.45 8,403
03/05/2015 26.66 27 26.52 26.75 8,175
03/04/2015 26.48 26.99 26.4 26.55 14,295
03/03/2015 26.35 26.43 26.32 26.35 20,395
03/02/2015 26.4 26.44 26.34 26.41 24,069
02/27/2015 26.32 26.4 26.26 26.4 12,649
02/26/2015 26.55 26.55 26.174 26.24 12,521
02/25/2015 26.37 26.57 26.2701 26.5 35,998
02/24/2015 26.19 26.41 26.14 26.32 35,241
02/23/2015 26.18 26.21 26.046 26.13 23,183
02/20/2015 25.99 26.3 25.99 26.18 18,155
02/19/2015 25.81 26.1399 25.73 26.04 30,403
02/18/2015 26.1 26.1 25.73 25.98 15,359
02/17/2015 26.18 26.23 25.86 26.23 19,120
02/13/2015 26.2 26.2299 26.02 26.13 17,101
02/12/2015 26.13 26.13 25.87 25.94 10,247
02/11/2015 25.91 26.02 25.65 25.814 18,729
02/10/2015 26.6 26.6 25.97 26.07 13,300
02/09/2015 26.53 26.64 26.2 26.21 8,090
02/06/2015 26.54 26.96 26.29 26.57 8,507
02/05/2015 26.34 26.44 26.16 26.35 16,864
02/04/2015 26.27 26.27 25.9501 26.06 13,685
02/03/2015 26.2 26.52 26.0101 26.26 15,704
02/02/2015 25.84 25.84 25.6 25.82 8,122
*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?