TPFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.90	23.90	23.82	23.82	23.82	-0.34%	2,789
Oct 1, 2026	23.78	23.90	23.75	23.90	23.90	0.23%	3,663
Sep 30, 2026	23.85	23.85	23.85	23.85	23.85	-0.03%	375
Sep 29, 2026	23.85	23.88	23.82	23.85	23.85	-0.15%	2,529
Sep 28, 2026	23.93	23.93	23.85	23.89	23.89	-0.51%	5,044
Sep 25, 2026	24.00	24.01	23.90	24.01	24.01	0.18%	2,546
Sep 24, 2026	24.03	24.06	23.97	23.97	23.97	-0.50%	9,485
Sep 23, 2026	24.20	24.20	24.09	24.09	24.09	-0.88%	2,093
Sep 22, 2026	24.33	24.33	24.24	24.30	24.30	0.04%	3,852
Sep 21, 2026	24.26	24.30	24.26	24.30	24.30	0.27%	5,634
Sep 18, 2026	24.28	24.28	24.20	24.23	24.23	-0.33%	3,026
Sep 17, 2026	24.27	24.34	24.26	24.31	24.31	0.45%	3,347
Sep 16, 2026	24.25	24.31	24.20	24.20	24.20	-0.05%	5,749
Sep 15, 2026	24.17	24.21	24.17	24.21	24.21	-0.07%	1,118
Sep 14, 2026	24.24	24.30	24.18	24.23	24.23	-0.04%	3,343
Sep 11, 2026	24.30	24.32	24.24	24.24	24.24	-0.08%	5,109
Sep 10, 2026	24.39	24.39	24.25	24.26	24.26	-0.69%	14,326
Sep 9, 2026	24.44	24.49	24.42	24.43	24.43	-0.18%	29,907
Sep 8, 2026	24.53	24.60	24.53	24.56	24.47	-0.28%	3,335
Sep 4, 2026	24.63	24.63	24.60	24.63	24.54	0.10%	6,369
Sep 3, 2026	24.59	24.63	24.59	24.61	24.52	0.18%	2,470
Sep 2, 2026	24.54	24.56	24.54	24.56	24.47	0.10%	542
Sep 1, 2026	24.58	24.58	24.54	24.54	24.45	-0.24%	3,264
Aug 31, 2026	24.58	24.96	24.58	24.60	24.51	-0.14%	20,145
Aug 28, 2026	24.75	24.75	24.63	24.63	24.54	-0.18%	1,198
Aug 27, 2026	24.72	24.72	24.68	24.68	24.59	-0.20%	616
Aug 26, 2026	24.70	25.22	24.70	24.73	24.64	-0.02%	12,795
Aug 25, 2026	24.69	24.73	24.69	24.73	24.64	0.32%	1,849
Aug 24, 2026	24.62	24.65	24.62	24.65	24.56	0.24%	2,216
Aug 21, 2026	24.61	24.61	24.59	24.59	24.50	-0.14%	1,760
Aug 20, 2026	24.64	24.67	24.63	24.63	24.54	-0.26%	1,991
Aug 19, 2026	24.66	24.71	24.66	24.69	24.60	0.39%	1,222
Aug 18, 2026	24.57	24.62	24.57	24.60	24.51	0.02%	5,684
Aug 17, 2026	24.61	24.63	24.58	24.59	24.50	-0.21%	2,946
Aug 14, 2026	24.69	24.69	24.63	24.64	24.55	-0.24%	2,647
Aug 13, 2026	24.70	24.70	24.69	24.70	24.61	0.37%	1,295
Aug 12, 2026	24.66	24.66	24.61	24.61	24.52	-	5,648
Aug 11, 2026	24.63	24.63	24.58	24.61	24.52	0.20%	9,041
Aug 10, 2026	24.58	24.61	24.56	24.56	24.47	-0.37%	8,501
Aug 7, 2026	24.67	24.67	24.64	24.65	24.56	0.25%	3,772
Aug 6, 2026	24.71	24.73	24.67	24.67	24.50	-0.34%	3,118
Aug 5, 2026	24.76	24.76	24.76	24.76	24.59	0.10%	133
Aug 4, 2026	24.73	24.75	24.72	24.73	24.56	0.37%	941
Aug 3, 2026	24.65	24.65	24.63	24.64	24.47	0.14%	389
Jul 31, 2026	24.63	24.63	24.59	24.61	24.44	-0.20%	26,288
Jul 30, 2026	24.68	24.68	24.65	24.66	24.49	0.05%	722
Jul 29, 2026	24.67	24.70	24.64	24.64	24.47	-0.43%	794
Jul 28, 2026	24.71	24.75	24.69	24.75	24.58	0.34%	1,315
Jul 27, 2026	24.68	24.68	24.64	24.67	24.50	0.18%	1,438
Jul 24, 2026	24.62	24.66	24.61	24.62	24.45	0.10%	3,483