Historical Stock Prices

TPZ 
$25.882
*  
0.002
 negative 
0.01%
Get TPZ Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.9 25.95 25.8 25.882 21,359
04/16/2014 25.83 25.97 25.7601 25.88 11,569
04/15/2014 25.75 25.76 25.678 25.76 18,813
04/14/2014 25.66 25.75 25.58 25.75 6,766
04/11/2014 25.52 25.6 25.5 25.6 10,043
04/10/2014 25.55 25.58 25.5001 25.54 30,128
04/09/2014 25.45 25.5699 25.45 25.53 9,762
04/08/2014 25.19 25.47 25.19 25.47 30,128
04/07/2014 25.23 25.33 25.15 25.22 21,770
04/04/2014 25.31 25.4 25.23 25.26 29,465
04/03/2014 25.26 25.28 25.1701 25.28 15,230
04/02/2014 25.34 25.44 25.17 25.24 38,159
04/01/2014 25.45 25.4699 25.2201 25.29 37,412
03/31/2014 25.5 25.5 25.38 25.4 10,934
03/28/2014 25.38 25.43 25.3301 25.4 12,409
03/27/2014 25.3 25.44 25.23 25.38 17,983
03/26/2014 25.3 25.419 25.2741 25.31 5,633
03/25/2014 25.28 25.29 25.1501 25.28 8,033
03/24/2014 25.52 25.53 25.1601 25.1768 17,902
03/21/2014 25.26 25.54 25.26 25.409 11,966
03/20/2014 25.47 25.52 25.14 25.18 25,093
03/19/2014 25.59 25.62 25.4 25.47 50,162
03/18/2014 25.47 25.6 25.46 25.54 6,959
03/17/2014 25.48 25.48 25.3 25.436 7,251
03/14/2014 25.26 25.34 25.18 25.3 12,016
03/13/2014 25.35 25.39 25.11 25.26 18,877
03/12/2014 25.3 25.3185 25.16 25.29 14,084
03/11/2014 25.36 25.36 25.2212 25.28 10,261
03/10/2014 25.34 25.3599 25.19 25.27 9,107
03/07/2014 25.4 25.409 25.2301 25.32 6,797
03/06/2014 25.4 25.43 25.33 25.4 6,103
03/05/2014 25.32 25.41 25.26 25.36 9,822
03/04/2014 25.5 25.5737 25.34 25.44 14,076
03/03/2014 25.45 25.4779 25.37 25.4138 7,637
02/28/2014 25.39 25.48 25.25 25.47 21,512
02/27/2014 25.5 25.5 25.22 25.29 10,444
02/26/2014 25.49 25.49 25.23 25.45 17,532
02/25/2014 25.29 25.42 25.25 25.37 10,648
02/24/2014 25.6 25.6 25.2597 25.2597 14,361
02/21/2014 25.6 25.6 25.54 25.58 13,187
02/20/2014 25.55 25.6 25.46 25.6 10,670
02/19/2014 25.55 25.59 25.3201 25.436 8,110
02/18/2014 25.77 25.77 25.53 25.54 8,992
02/14/2014 25.69 25.7 25.599 25.636 9,262
02/13/2014 25.51 25.7 25.51 25.61 8,600
02/12/2014 25.63 25.64 25.43 25.46 13,575
02/11/2014 25.4 25.6 25.3713 25.49 11,894
02/10/2014 25.55 25.55 25.28 25.399 4,484
02/07/2014 25.49 25.49 25.4001 25.4694 5,744
02/06/2014 25.21 25.38 25.21 25.38 5,770
02/05/2014 25.19 25.22 25.0101 25.18 15,643
02/04/2014 24.92 25.1 24.77 25.1 27,223
02/03/2014 25.23 25.269 24.55 24.6 19,225
01/31/2014 25.16 25.17 24.95 25.17 10,014
01/30/2014 25.05 25.21 25.0101 25.16 14,557
01/29/2014 25.12 25.13 24.95 25.02 17,289
01/28/2014 25.16 25.34 25.08 25.1 12,462
01/27/2014 25.57 25.57 25.06 25.18 17,196
01/24/2014 25.48 25.8 25.06 25.34 30,979
01/23/2014 25.5 25.6199 25.38 25.41 10,194
01/22/2014 25.37 25.65 25.37 25.53 10,628
01/21/2014 25.48 25.54 25.2806 25.54 8,704
01/17/2014 25.25 25.38 25.17 25.28 55,162
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 your brokers before you trade


Want to trade FX?