Quantcast

Historical Stock Prices

TPC 
$17.12
*  
1.06
5.83%
Get TPC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 18.04 18.09 17.11 17.12 428,846
03/21/2019 18.26 18.66 18.16 18.18 282,938
03/20/2019 18.54 18.54 17.97 18.32 436,952
03/19/2019 18.93 19.14 18.57 18.61 338,380
03/18/2019 18.61 18.88 18.55 18.81 258,299
03/15/2019 18.63 19.06 18.5 18.51 519,657
03/14/2019 19.01 19.1 18.605 18.63 272,712
03/13/2019 19.14 19.2 18.96 19.01 247,798
03/12/2019 19 19.275 18.83 19.06 317,693
03/11/2019 18.47 18.98 18.46 18.78 639,854
03/08/2019 18.36 18.59 18.13 18.4 508,623
03/07/2019 18.41 18.54 18.06 18.41 546,898
03/06/2019 19.19 19.24 18.59 18.59 383,774
03/05/2019 19.16 19.325 18.9 19.18 410,546
03/04/2019 19.24 19.53 18.99 19.13 464,880
03/01/2019 19.13 19.58 18.92 19.24 664,599
02/28/2019 19.72 20.516 18.48 18.82 1,000,113
02/27/2019 17.72 17.72 17.19 17.52 266,948
02/26/2019 18.1 18.25 17.64 17.67 492,706
02/25/2019 18.08 18.42 18.05 18.09 431,321
02/22/2019 18.15 18.33 17.96 18.08 299,046
02/21/2019 17.7 17.95 17.52 17.92 214,242
02/20/2019 17.54 18.085 17.54 17.71 385,385
02/19/2019 16.93 17.56 16.89 17.47 321,009
02/15/2019 16.63 17.17 16.585 16.99 303,160
02/14/2019 16.27 16.64 16.17 16.5 337,527
02/13/2019 15.83 16.43 15.83 16.34 396,469
02/12/2019 15.5 15.825 15.42 15.79 1,641,529
02/11/2019 15.73 15.765 15.23 15.41 570,595
02/08/2019 15.87 16.2 15.58 15.69 318,292
02/07/2019 16.22 16.25 15.66 15.95 249,276
02/06/2019 16.09 16.4 16.09 16.36 309,920
02/05/2019 16.44 16.61 15.83 16.12 704,217
02/04/2019 16.06 16.4 15.82 16.4 217,178
02/01/2019 16.4 16.75 16.01 16.08 403,005
01/31/2019 17.17 17.65 17.07 17.21 345,600
01/30/2019 17.35 17.39 16.86 17.21 173,833
01/29/2019 17.13 17.33 16.995 17.22 185,798
01/28/2019 17.28 17.58 17.03 17.18 298,835
01/25/2019 17.39 17.88 17.39 17.44 392,281
01/24/2019 17.05 17.43 17.05 17.24 316,608
01/23/2019 16.57 17.15 16.565 17.11 418,013
01/22/2019 17.35 17.49 16.255 16.56 670,106
01/18/2019 18.01 18.59 17.87 18.33 219,007
01/17/2019 17.46 17.99 17.46 17.83 221,974
01/16/2019 17.92 17.98 17.47 17.57 223,820
01/15/2019 17.94 18.05 17.58 17.92 243,110
01/14/2019 17.89 18.22 17.7 17.94 263,491
01/11/2019 17.75 18.06 17.55 18.04 240,992
01/10/2019 17.59 17.97 17.47 17.95 212,830
01/09/2019 17.77 17.85 16.9 17.77 481,714
01/08/2019 17.46 17.76 17.28 17.74 345,711
01/07/2019 16.75 17.23 16.3 17.23 708,352
01/04/2019 16.42 17.13 16.07 16.75 800,477
01/03/2019 16.04 16.54 15.89 16.07 506,003
01/02/2019 15.67 16.32 15.63 16.08 636,980
12/31/2018 15.85 15.97 15.505 15.97 378,240
12/28/2018 15.78 15.96 15.38 15.75 531,810
12/27/2018 15.56 15.954 15.29 15.79 311,498
12/26/2018 15.43 15.97 14.96 15.95 416,887
12/24/2018 15.27 15.49 14.66 15.33 381,010
*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