TPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	49.65	49.71	49.31	49.46	49.46	-0.26%	52,741
Jan 28, 2025	49.31	49.64	49.00	49.59	49.59	1.10%	89,026
Jan 27, 2025	49.50	49.50	48.81	49.05	49.05	-1.29%	91,300
Jan 24, 2025	49.84	49.85	49.59	49.69	49.69	-0.48%	84,500
Jan 23, 2025	49.80	49.93	49.60	49.93	49.93	0.44%	59,000
Jan 22, 2025	49.50	49.75	49.50	49.71	49.71	1.00%	89,900
Jan 21, 2025	49.44	49.44	49.04	49.22	49.22	-0.12%	94,631
Jan 20, 2025	49.25	49.32	48.91	49.28	49.28	0.04%	215,049
Jan 17, 2025	49.15	49.30	48.92	49.26	49.26	1.55%	57,400
Jan 16, 2025	48.64	48.66	48.44	48.51	48.51	0.33%	73,120
Jan 15, 2025	48.15	48.42	48.09	48.35	48.35	1.62%	60,300
Jan 14, 2025	47.88	47.92	47.34	47.58	47.58	-0.13%	94,400
Jan 13, 2025	47.19	47.65	47.18	47.64	47.64	-0.04%	65,700
Jan 10, 2025	48.01	48.01	47.49	47.66	47.66	-1.35%	118,314
Jan 9, 2025	48.31	48.35	48.17	48.31	48.31	0.15%	69,600
Jan 8, 2025	48.21	48.28	47.91	48.24	48.24	0.33%	57,037
Jan 7, 2025	48.85	48.85	47.94	48.08	48.08	-0.99%	75,313
Jan 6, 2025	48.60	49.01	48.42	48.56	48.56	-0.21%	63,413
Jan 3, 2025	48.21	48.71	48.20	48.66	48.66	1.61%	55,238
Jan 2, 2025	48.40	48.50	47.60	47.89	47.89	-0.02%	64,825
Dec 31, 2024	48.40	48.40	47.80	47.90	47.90	-0.52%	64,738
Dec 30, 2024	48.40	48.40	48.05	48.15	48.04	-1.51%	73,248
Dec 27, 2024	49.15	49.15	48.65	48.89	48.77	-0.67%	63,565
Dec 24, 2024	48.86	49.22	48.85	49.22	49.10	1.01%	29,124
Dec 23, 2024	48.63	48.75	48.36	48.73	48.61	0.64%	83,444
Dec 20, 2024	47.78	48.71	47.70	48.42	48.31	0.96%	140,964
Dec 19, 2024	48.34	48.38	47.95	47.96	47.85	-0.29%	108,703
Dec 18, 2024	49.28	49.41	48.10	48.10	47.99	-2.26%	106,877
Dec 17, 2024	49.19	49.29	49.04	49.21	49.09	-	59,403
Dec 16, 2024	49.17	49.25	49.09	49.21	49.09	0.47%	59,190
Dec 13, 2024	49.00	49.13	48.83	48.98	48.86	0.08%	43,157
Dec 12, 2024	49.05	49.05	48.83	48.94	48.82	-0.06%	45,781
Dec 11, 2024	48.87	49.03	48.74	48.97	48.85	0.74%	39,705
Dec 10, 2024	48.90	48.92	48.57	48.61	48.49	-0.49%	45,514
Dec 9, 2024	49.00	49.00	48.70	48.85	48.73	-0.47%	93,538
Dec 6, 2024	48.89	49.16	48.89	49.08	48.96	1.03%	58,653
Dec 5, 2024	48.73	48.83	48.54	48.58	48.46	-0.43%	77,561
Dec 4, 2024	48.67	48.79	48.58	48.79	48.67	0.66%	84,135
Dec 3, 2024	48.32	48.47	48.24	48.47	48.36	0.27%	52,306
Dec 2, 2024	48.34	48.45	48.31	48.34	48.22	0.19%	48,652
Nov 29, 2024	48.04	48.25	48.00	48.25	48.14	0.37%	55,250
Nov 28, 2024	48.00	48.09	47.95	48.07	47.96	0.38%	28,800
Nov 27, 2024	48.25	48.25	47.80	47.89	47.78	-0.64%	58,741
Nov 26, 2024	48.12	48.22	48.03	48.20	48.09	1.13%	35,292
Nov 25, 2024	47.87	47.87	47.57	47.66	47.55	0.32%	59,895
Nov 22, 2024	47.19	47.54	47.19	47.51	47.40	0.49%	38,949
Nov 21, 2024	47.22	47.39	46.72	47.28	47.17	0.55%	45,312
Nov 20, 2024	47.08	47.08	46.71	47.02	46.91	0.17%	47,494
Nov 19, 2024	46.59	47.00	46.55	46.94	46.83	0.13%	55,139
Nov 18, 2024	47.01	47.09	46.81	46.88	46.77	-0.17%	77,411
Nov 15, 2024	47.30	47.30	46.80	46.96	46.85	-1.10%	87,250
Nov 14, 2024	47.68	47.68	47.41	47.48	47.37	-0.19%	64,055
Nov 13, 2024	47.47	47.67	47.45	47.57	47.46	0.42%	57,556
Nov 12, 2024	47.53	47.53	47.15	47.37	47.26	-0.13%	79,174
Nov 11, 2024	47.63	47.63	47.33	47.43	47.32	0.21%	40,887
Nov 8, 2024	47.13	47.43	47.13	47.33	47.21	0.83%	57,120
Nov 7, 2024	46.80	46.94	46.75	46.94	46.83	0.30%	72,674
Nov 6, 2024	46.78	46.84	46.37	46.80	46.69	3.38%	57,033
Nov 5, 2024	44.94	45.27	44.91	45.27	45.16	0.73%	21,011
Nov 4, 2024	45.10	45.10	44.80	44.94	44.83	-0.64%	63,321
Nov 1, 2024	45.23	45.43	45.17	45.23	45.12	0.67%	42,053
Oct 31, 2024	45.50	45.50	44.89	44.93	44.82	-1.66%	70,294
Oct 30, 2024	45.98	46.04	45.68	45.69	45.58	-0.48%	50,894
Oct 29, 2024	45.77	45.99	45.61	45.91	45.80	0.37%	44,815
Oct 28, 2024	45.78	45.90	45.73	45.74	45.63	0.24%	42,808
Oct 25, 2024	45.61	45.94	45.55	45.63	45.52	0.29%	36,836
Oct 24, 2024	45.48	45.53	45.34	45.50	45.39	0.35%	31,626
Oct 23, 2024	45.70	45.70	45.10	45.34	45.23	-0.81%	57,509
Oct 22, 2024	45.62	45.79	45.50	45.71	45.60	-0.17%	45,283
Oct 21, 2024	45.79	45.85	45.58	45.79	45.68	0.04%	40,936
Oct 18, 2024	45.72	45.83	45.60	45.77	45.66	0.44%	55,167
Oct 17, 2024	45.82	45.82	45.53	45.57	45.46	0.35%	60,625
Oct 16, 2024	45.37	45.46	45.22	45.41	45.30	0.18%	47,174
Oct 15, 2024	45.79	45.79	45.27	45.33	45.22	0.18%	59,178
Oct 11, 2024	44.95	45.28	44.95	45.25	45.14	0.82%	40,729
Oct 10, 2024	44.91	45.03	44.82	44.88	44.77	0.07%	49,575
Oct 9, 2024	44.48	44.89	44.43	44.85	44.74	1.20%	33,289
Oct 8, 2024	44.09	44.37	44.04	44.32	44.21	1.16%	39,640
Oct 7, 2024	43.96	44.09	43.80	43.81	43.71	-0.59%	60,741
Oct 4, 2024	43.97	44.08	43.72	44.07	43.97	1.03%	29,359
Oct 3, 2024	43.52	43.63	43.37	43.62	43.52	0.30%	38,129
Oct 2, 2024	43.48	43.54	43.25	43.49	43.39	0.09%	27,523
Oct 1, 2024	43.92	43.92	43.30	43.45	43.35	-1.14%	48,804
Sep 30, 2024	43.61	43.96	43.54	43.95	43.85	0.43%	28,154
Sep 27, 2024	43.82	43.84	43.70	43.76	43.66	-0.02%	14,232
Sep 26, 2024	43.93	43.93	43.64	43.77	43.56	0.32%	34,628
Sep 25, 2024	43.53	43.67	43.53	43.63	43.42	0.21%	23,863
Sep 24, 2024	43.78	43.78	43.49	43.54	43.33	-0.37%	26,619
Sep 23, 2024	43.79	43.79	43.59	43.70	43.49	-0.14%	37,851
Sep 20, 2024	43.88	43.88	43.60	43.76	43.55	-0.07%	65,945
Sep 19, 2024	43.73	43.95	43.73	43.79	43.58	1.20%	50,551
Sep 18, 2024	43.41	43.55	43.21	43.27	43.06	-0.12%	50,936
Sep 17, 2024	43.53	43.56	43.17	43.32	43.11	0.19%	72,854
Sep 16, 2024	43.20	43.29	43.12	43.24	43.03	0.09%	49,031
Sep 13, 2024	42.97	43.31	42.97	43.20	42.99	0.58%	28,633
Sep 12, 2024	42.73	43.01	42.56	42.95	42.75	0.87%	39,255
Sep 11, 2024	42.19	42.59	41.60	42.58	42.38	0.80%	39,853
Sep 10, 2024	42.01	42.24	41.84	42.24	42.04	0.79%	61,903
Sep 9, 2024	41.77	41.96	41.66	41.91	41.71	1.11%	47,863
Sep 6, 2024	41.95	42.10	41.39	41.45	41.25	-1.29%	65,105