Quantcast

Historical Stock Prices

TPIV 
$9.3147
*  
0.6053
6.1%
Get TPIV Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading TPIV now
Exchange:NASDAQ
Industry: Health Care
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 9.92 10.08 9.1201 9.31 338,004
07/19/2018 9.74 9.97 9.65 9.92 83,207
07/18/2018 9.88 9.91 9.68 9.76 75,446
07/17/2018 10.05 10.4 9.55 9.89 131,267
07/16/2018 10.37 10.92 10.05 10.13 178,012
07/13/2018 9.52 10.65 9.39 10.4 274,163
07/12/2018 9.45 9.57 9.31 9.46 64,707
07/11/2018 9.5 9.6653 9.04 9.38 119,375
07/10/2018 10.07 10.216 9.51 9.54 132,451
07/09/2018 10.1 10.76 9.75 10.1 189,869
07/06/2018 9.74 10.31 9.6924 10.12 218,329
07/05/2018 9.77 10 9.64 9.76 72,262
07/03/2018 9.96 10.028 9.21 9.54 91,827
07/02/2018 9.3 10.2 9.1085 9.88 125,233
06/29/2018 9.31 9.48 9.02 9.43 153,527
06/28/2018 9 9.65 8.9253 9.28 206,735
06/27/2018 10.75 10.75 8.761 9.1 563,878
06/26/2018 10.5 11.25 9.9399 10.74 442,585
06/25/2018 9.99 10.9 9.7 10.5 474,994
06/22/2018 10.85 10.91 9.69 9.98 360,770
06/21/2018 11.55 11.8752 10 10.83 797,190
06/20/2018 11.55 12.45 11.42 11.53 642,277
06/19/2018 12.33 13.55 10.8 11.3 1,557,611
06/18/2018 10.74 12.85 10.6128 12.33 2,717,644
06/15/2018 8.64 10.7 8.4245 10.5 2,104,032
06/14/2018 8.69 8.71 8.03 8.65 323,398
06/13/2018 7.67 8.5 7.51 8.47 481,118
06/12/2018 8.72 8.74 7.31 7.7 632,687
06/11/2018 8.6 9 7.85 8.31 1,258,115
06/08/2018 5.84 10.91 5.75 9 13,262,790
06/07/2018 6.02 6.08 5.52 5.95 253,723
06/06/2018 5.43 6.25 5.2401 5.94 702,693
06/05/2018 4.76 5.55 4.621 5.34 312,672
06/04/2018 4.8 4.84 4.4098 4.8 304,635
06/01/2018 5.26 5.51 4.76 4.89 689,337
05/31/2018 5.4 7.01 5 5.16 3,351,348
05/30/2018 4.19 5.2 4.18 5.09 1,668,861
05/29/2018 3.92 4.1 3.9 4.1 301,176
05/25/2018 3.7598 3.95 3.6 3.91 123,679
05/24/2018 3.49 3.75 3.331 3.6777 138,970
05/23/2018 3.5 3.5 3.35 3.38 34,176
05/22/2018 3.68 3.7389 3.43 3.44 76,943
05/21/2018 3.7 3.85 3.63 3.64 192,897
05/18/2018 3.49 3.959 3.49 3.69 198,457
05/17/2018 3.32 3.85 3.2865 3.4799 310,411
05/16/2018 3.03 3.4 2.9903 3.26 153,214
05/15/2018 3.05 3.05 2.9706 3.026 70,342
05/14/2018 3 3.04 2.915 3 42,349
05/11/2018 2.89 2.98 2.82 2.88 36,127
05/10/2018 2.906 3.1 2.84 2.91 76,819
05/09/2018 2.95 3.15 2.89 2.98 44,539
05/08/2018 2.86 2.9999 2.7949 2.93 22,222
05/07/2018 2.86 2.99 2.8485 2.86 12,739
05/04/2018 2.92 3.02 2.84 2.91 20,794
05/03/2018 2.98 3.05 2.9 2.9 10,313
05/02/2018 3.01 3.05 2.83 2.9236 20,965
05/01/2018 2.77 3.084 2.75 2.99 66,069
04/30/2018 2.65 2.9 2.65 2.65 52,103
04/27/2018 2.75 2.8104 2.68 2.7 14,556
04/26/2018 2.7901 2.7901 2.71 2.71 10,704
04/25/2018 2.75 2.84 2.75 2.78 15,877
04/24/2018 2.9 3 2.6635 2.79 55,592
04/23/2018 2.96 3.1 2.58 2.91 120,206
04/20/2018 3 3.0424 2.77 2.91 75,337
*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