TPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.99	22.10	21.80	21.82	21.82	-0.22%	6,714
Jun 2, 2026	21.63	21.90	21.62	21.87	21.87	1.94%	21,161
Jun 1, 2026	21.65	21.65	21.45	21.45	21.45	-1.19%	6,910
May 29, 2026	21.94	21.94	21.61	21.71	21.71	-1.31%	8,985
May 28, 2026	22.11	22.11	21.94	22.00	22.00	-0.68%	4,273
May 27, 2026	22.34	22.34	22.15	22.15	22.15	-1.52%	2,333
May 26, 2026	22.81	22.81	22.47	22.49	22.49	-0.65%	17,956
May 22, 2026	22.34	22.64	22.34	22.64	22.64	0.98%	9,682
May 21, 2026	22.31	22.44	22.28	22.42	22.42	0.64%	12,376
May 20, 2026	22.26	22.44	22.20	22.28	22.28	0.49%	16,771
May 19, 2026	21.93	22.21	21.93	22.17	22.17	0.59%	4,977
May 18, 2026	21.92	22.04	21.92	22.04	22.04	-0.09%	4,327
May 15, 2026	22.17	22.21	22.06	22.06	22.06	-1.12%	3,341
May 14, 2026	22.13	22.33	22.13	22.31	22.31	1.04%	4,494
May 13, 2026	22.00	22.15	21.93	22.08	22.08	-0.88%	12,544
May 12, 2026	22.12	22.28	22.06	22.28	22.28	0.38%	3,876
May 11, 2026	21.86	22.24	21.86	22.19	22.19	1.31%	9,516
May 8, 2026	22.17	22.21	21.85	21.91	21.90	-1.20%	3,582
May 7, 2026	22.20	22.20	22.08	22.17	22.17	-0.89%	5,865
May 6, 2026	22.69	22.69	22.30	22.37	22.37	-1.67%	18,497
May 5, 2026	22.82	22.96	22.73	22.75	22.75	-0.24%	23,935
May 4, 2026	22.51	22.88	22.51	22.81	22.81	0.42%	10,319
May 1, 2026	22.73	22.97	22.71	22.71	22.71	-0.67%	11,581
Apr 30, 2026	22.22	22.92	22.22	22.86	22.86	3.03%	9,693
Apr 29, 2026	22.51	22.51	22.15	22.19	22.19	-0.41%	23,960
Apr 28, 2026	22.33	22.42	22.14	22.28	22.28	0.05%	6,596
Apr 27, 2026	22.39	22.40	22.27	22.27	22.27	0.22%	18,314
Apr 24, 2026	21.76	22.25	21.76	22.22	22.22	0.58%	11,216
Apr 23, 2026	21.76	22.10	21.76	22.09	22.09	2.02%	16,946
Apr 22, 2026	21.65	21.82	21.57	21.66	21.66	0.39%	5,354
Apr 21, 2026	21.77	21.77	21.54	21.57	21.57	-1.26%	5,535
Apr 20, 2026	22.18	22.18	21.73	21.85	21.84	-1.20%	6,692
Apr 17, 2026	21.90	22.18	21.90	22.11	22.11	-0.31%	15,286
Apr 16, 2026	22.17	22.22	22.08	22.18	22.18	0.61%	3,459
Apr 15, 2026	22.12	22.15	22.03	22.05	22.05	-0.58%	14,185
Apr 14, 2026	22.13	22.17	22.08	22.17	22.17	0.41%	4,436
Apr 13, 2026	22.25	22.38	22.02	22.08	22.08	-1.06%	10,807
Apr 10, 2026	22.51	22.53	22.25	22.32	22.32	-0.36%	11,618
Apr 9, 2026	22.47	22.68	22.34	22.40	22.40	1.17%	12,042
Apr 8, 2026	21.97	22.29	21.89	22.14	22.14	0.18%	9,282
Apr 7, 2026	22.05	22.15	21.96	22.10	22.10	0.41%	3,829
Apr 6, 2026	22.07	22.10	21.93	22.01	22.01	-0.27%	5,535
Apr 2, 2026	21.75	22.11	21.75	22.07	22.07	0.64%	4,036
Apr 1, 2026	22.03	22.10	21.83	21.93	21.93	0.23%	40,851
Mar 31, 2026	21.91	22.03	21.77	21.88	21.88	-0.14%	13,854
Mar 30, 2026	22.22	22.30	21.89	21.91	21.91	-1.22%	12,602
Mar 27, 2026	22.08	22.43	22.05	22.18	22.18	1.00%	24,227
Mar 26, 2026	21.84	22.05	21.84	21.96	21.96	-0.31%	10,019
Mar 25, 2026	22.35	22.36	22.22	22.23	22.03	0.14%	4,552
Mar 24, 2026	22.12	22.44	22.08	22.20	22.00	0.94%	12,016