TPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.86	49.22	48.85	49.22	49.22	1.01%	29,124
Dec 23, 2024	48.63	48.75	48.36	48.73	48.73	0.64%	83,444
Dec 20, 2024	47.78	48.71	47.70	48.42	48.42	0.96%	141,000
Dec 19, 2024	48.34	48.38	47.95	47.96	47.96	-0.29%	108,703
Dec 18, 2024	49.28	49.41	48.10	48.10	48.10	-2.26%	106,900
Dec 17, 2024	49.19	49.29	49.04	49.21	49.21	-	59,403
Dec 16, 2024	49.17	49.25	49.09	49.21	49.21	0.47%	59,200
Dec 13, 2024	49.00	49.13	48.83	48.98	48.98	0.08%	43,200
Dec 12, 2024	49.05	49.05	48.83	48.94	48.94	-0.06%	45,800
Dec 11, 2024	48.87	49.03	48.74	48.97	48.97	0.74%	39,705
Dec 10, 2024	48.90	48.92	48.57	48.61	48.61	-0.49%	45,514
Dec 9, 2024	49.00	49.00	48.70	48.85	48.85	-0.47%	93,538
Dec 6, 2024	48.89	49.16	48.89	49.08	49.08	1.03%	58,700
Dec 5, 2024	48.73	48.83	48.54	48.58	48.58	-0.43%	77,600
Dec 4, 2024	48.67	48.79	48.58	48.79	48.79	0.66%	84,135
Dec 3, 2024	48.32	48.47	48.24	48.47	48.47	0.27%	52,306
Dec 2, 2024	48.34	48.45	48.31	48.34	48.34	0.19%	48,700
Nov 29, 2024	48.04	48.25	48.00	48.25	48.25	0.37%	55,300
Nov 28, 2024	48.00	48.09	47.95	48.07	48.07	0.38%	28,800
Nov 27, 2024	48.25	48.25	47.80	47.89	47.89	-0.64%	58,741
Nov 26, 2024	48.12	48.22	48.03	48.20	48.20	1.13%	35,300
Nov 25, 2024	47.87	47.87	47.57	47.66	47.66	0.32%	59,900
Nov 22, 2024	47.19	47.54	47.19	47.51	47.51	0.49%	38,949
Nov 21, 2024	47.22	47.39	46.72	47.28	47.28	0.55%	45,312
Nov 20, 2024	47.08	47.08	46.71	47.02	47.02	0.17%	47,500
Nov 19, 2024	46.59	47.00	46.55	46.94	46.94	0.13%	55,139
Nov 18, 2024	47.01	47.09	46.81	46.88	46.88	-0.17%	77,411
Nov 15, 2024	47.30	47.30	46.80	46.96	46.96	-1.10%	87,300
Nov 14, 2024	47.68	47.68	47.41	47.48	47.48	-0.19%	64,100
Nov 13, 2024	47.47	47.67	47.45	47.57	47.57	0.42%	57,600
Nov 12, 2024	47.53	47.53	47.15	47.37	47.37	-0.13%	79,200
Nov 11, 2024	47.63	47.63	47.33	47.43	47.43	0.21%	40,900
Nov 8, 2024	47.13	47.43	47.13	47.33	47.33	0.83%	57,120
Nov 7, 2024	46.80	46.94	46.75	46.94	46.94	0.30%	72,700
Nov 6, 2024	46.78	46.84	46.37	46.80	46.80	3.38%	57,033
Nov 5, 2024	44.94	45.27	44.91	45.27	45.27	0.73%	21,011
Nov 4, 2024	45.10	45.10	44.80	44.94	44.94	-0.64%	63,321
Nov 1, 2024	45.23	45.43	45.17	45.23	45.23	0.67%	42,100
Oct 31, 2024	45.50	45.50	44.89	44.93	44.93	-1.66%	70,300
Oct 30, 2024	45.98	46.04	45.68	45.69	45.69	-0.48%	50,900
Oct 29, 2024	45.77	45.99	45.61	45.91	45.91	0.37%	44,815
Oct 28, 2024	45.78	45.90	45.73	45.74	45.74	0.24%	42,808
Oct 25, 2024	45.61	45.94	45.55	45.63	45.63	0.29%	36,836
Oct 24, 2024	45.48	45.53	45.34	45.50	45.50	0.35%	31,626
Oct 23, 2024	45.70	45.70	45.10	45.34	45.34	-0.81%	57,509
Oct 22, 2024	45.62	45.79	45.50	45.71	45.71	-0.17%	45,300
Oct 21, 2024	45.79	45.85	45.58	45.79	45.79	0.04%	40,936
Oct 18, 2024	45.72	45.83	45.60	45.77	45.77	0.44%	55,200
Oct 17, 2024	45.82	45.82	45.53	45.57	45.57	0.35%	60,625
Oct 16, 2024	45.37	45.46	45.22	45.41	45.41	0.18%	47,200
Oct 15, 2024	45.79	45.79	45.27	45.33	45.33	0.18%	59,200
Oct 11, 2024	44.95	45.28	44.95	45.25	45.25	0.82%	40,729
Oct 10, 2024	44.91	45.03	44.82	44.88	44.88	0.07%	49,600
Oct 9, 2024	44.48	44.89	44.43	44.85	44.85	1.20%	33,300
Oct 8, 2024	44.09	44.37	44.04	44.32	44.32	1.16%	39,640
Oct 7, 2024	43.96	44.09	43.80	43.81	43.81	-0.59%	60,741
Oct 4, 2024	43.97	44.08	43.72	44.07	44.07	1.03%	29,400
Oct 3, 2024	43.52	43.63	43.37	43.62	43.62	0.30%	38,129
Oct 2, 2024	43.48	43.54	43.25	43.49	43.49	0.09%	27,523
Oct 1, 2024	43.92	43.92	43.30	43.45	43.45	-1.14%	48,804
Sep 30, 2024	43.61	43.96	43.54	43.95	43.95	0.43%	28,200
Sep 27, 2024	43.82	43.84	43.70	43.76	43.76	-0.02%	14,232
Sep 26, 2024	43.93	43.93	43.64	43.77	43.67	0.32%	34,628
Sep 25, 2024	43.53	43.67	43.53	43.63	43.53	0.21%	23,900
Sep 24, 2024	43.78	43.78	43.49	43.54	43.44	-0.37%	26,619
Sep 23, 2024	43.79	43.79	43.59	43.70	43.60	-0.14%	37,900
Sep 20, 2024	43.88	43.88	43.60	43.76	43.66	-0.07%	65,945
Sep 19, 2024	43.73	43.95	43.73	43.79	43.68	1.20%	50,600
Sep 18, 2024	43.41	43.55	43.21	43.27	43.17	-0.12%	50,936
Sep 17, 2024	43.53	43.56	43.17	43.32	43.22	0.19%	72,900
Sep 16, 2024	43.20	43.29	43.12	43.24	43.14	0.09%	49,031
Sep 13, 2024	42.97	43.31	42.97	43.20	43.10	0.58%	28,633
Sep 12, 2024	42.73	43.01	42.56	42.95	42.85	0.87%	39,300
Sep 11, 2024	42.19	42.59	41.60	42.58	42.48	0.80%	39,900
Sep 10, 2024	42.01	42.24	41.84	42.24	42.14	0.79%	61,903
Sep 9, 2024	41.77	41.96	41.66	41.91	41.81	1.11%	47,900
Sep 6, 2024	41.95	42.10	41.39	41.45	41.35	-1.29%	65,105
Sep 5, 2024	42.10	42.26	41.85	41.99	41.89	-0.33%	44,930
Sep 4, 2024	42.20	42.32	42.02	42.13	42.03	-0.40%	33,300
Sep 3, 2024	42.98	42.98	42.11	42.30	42.20	-1.65%	57,000
Aug 30, 2024	42.89	43.01	42.60	43.01	42.91	0.96%	31,543
Aug 29, 2024	42.70	42.94	42.53	42.60	42.50	0.05%	45,946
Aug 28, 2024	42.79	42.80	42.36	42.58	42.48	-0.35%	39,500
Aug 27, 2024	42.63	42.78	42.57	42.73	42.63	-0.16%	25,249
Aug 26, 2024	43.04	43.05	42.63	42.80	42.70	-0.47%	34,400
Aug 23, 2024	43.02	43.10	42.67	43.00	42.90	0.35%	23,209
Aug 22, 2024	43.30	43.33	42.77	42.85	42.75	-0.76%	50,721
Aug 21, 2024	43.14	43.25	42.93	43.18	43.08	0.28%	42,332
Aug 20, 2024	43.18	43.27	42.99	43.06	42.96	-0.25%	37,600
Aug 19, 2024	42.92	43.17	42.86	43.17	43.07	0.63%	35,904
Aug 16, 2024	42.92	43.02	42.83	42.90	42.80	-0.16%	31,600
Aug 15, 2024	42.64	42.98	42.63	42.97	42.87	1.73%	24,827
Aug 14, 2024	42.22	42.27	41.95	42.24	42.14	0.52%	22,800
Aug 13, 2024	41.63	42.05	41.63	42.02	41.92	1.35%	35,615
Aug 12, 2024	41.56	41.60	41.35	41.46	41.36	0.10%	32,900
Aug 9, 2024	41.22	41.45	41.12	41.42	41.32	0.46%	30,900
Aug 8, 2024	40.78	41.25	40.77	41.23	41.13	2.28%	51,900
Aug 7, 2024	41.13	41.29	40.29	40.31	40.21	-0.96%	59,441
Aug 6, 2024	40.69	41.22	40.50	40.70	40.60	-2.58%	86,834
Aug 2, 2024	42.00	42.01	41.42	41.78	41.68	-1.99%	69,100