TSX:TTP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	29.01	29.25	29.01	29.25	29.25	1.07%	30,771
Feb 4, 2025	28.92	29.11	28.91	28.94	28.94	0.10%	58,926
Feb 3, 2025	28.10	29.02	28.10	28.91	28.91	-1.09%	68,712
Jan 31, 2025	29.50	29.58	29.20	29.23	29.23	-1.02%	62,145
Jan 30, 2025	29.34	29.60	29.34	29.53	29.53	1.41%	28,200
Jan 29, 2025	29.02	29.23	29.01	29.12	29.12	0.28%	15,600
Jan 28, 2025	29.01	29.06	28.94	29.04	29.04	0.41%	31,737
Jan 27, 2025	28.91	28.99	28.82	28.92	28.92	-0.72%	20,900
Jan 24, 2025	29.12	29.15	29.07	29.13	29.13	0.24%	38,500
Jan 23, 2025	28.98	29.07	28.97	29.06	29.06	0.28%	27,324
Jan 22, 2025	29.02	29.02	28.93	28.98	28.98	0.24%	139,100
Jan 21, 2025	28.79	28.95	28.79	28.91	28.91	0.42%	40,400
Jan 20, 2025	28.50	28.88	28.50	28.79	28.79	0.42%	25,800
Jan 17, 2025	28.50	28.70	28.50	28.67	28.67	0.84%	34,326
Jan 16, 2025	28.43	28.47	28.33	28.43	28.43	0.25%	39,900
Jan 15, 2025	28.39	28.40	28.29	28.36	28.36	0.82%	27,218
Jan 14, 2025	28.12	28.15	28.00	28.13	28.13	0.21%	28,641
Jan 13, 2025	28.13	28.21	28.04	28.07	28.07	-0.88%	33,800
Jan 10, 2025	28.53	28.53	28.25	28.32	28.32	-1.19%	47,000
Jan 9, 2025	28.62	28.67	28.60	28.66	28.66	0.14%	20,300
Jan 8, 2025	28.49	28.63	28.44	28.62	28.62	0.46%	39,707
Jan 7, 2025	28.75	28.79	28.41	28.49	28.49	-0.21%	49,317
Jan 6, 2025	28.85	28.85	28.53	28.55	28.55	-0.24%	31,800
Jan 3, 2025	28.54	28.65	28.52	28.62	28.62	0.74%	34,200
Jan 2, 2025	28.45	28.56	28.31	28.41	28.41	0.67%	34,400
Dec 31, 2024	28.11	28.28	28.11	28.22	28.22	-0.28%	25,200
Dec 30, 2024	28.30	28.36	28.13	28.30	28.12	-0.60%	35,700
Dec 27, 2024	28.40	28.55	28.35	28.47	28.29	-0.14%	34,157
Dec 24, 2024	28.44	28.51	28.35	28.51	28.33	0.35%	19,150
Dec 23, 2024	28.24	28.41	28.20	28.41	28.23	0.57%	30,035
Dec 20, 2024	27.98	28.38	27.90	28.25	28.07	0.86%	35,555
Dec 19, 2024	28.26	28.27	28.01	28.01	27.83	-0.67%	34,306
Dec 18, 2024	28.81	28.83	28.20	28.20	28.02	-2.19%	81,057
Dec 17, 2024	28.71	28.84	28.71	28.83	28.65	-0.14%	18,508
Dec 16, 2024	28.94	29.00	28.86	28.87	28.69	-0.45%	35,952
Dec 13, 2024	29.13	29.13	28.92	29.00	28.82	-0.48%	35,519
Dec 12, 2024	29.24	29.31	29.12	29.14	28.95	-0.92%	43,647
Dec 11, 2024	29.34	29.44	29.30	29.41	29.22	0.62%	26,295
Dec 10, 2024	29.39	29.39	29.23	29.23	29.04	-0.51%	42,589
Dec 9, 2024	29.52	29.63	29.37	29.38	29.19	-0.27%	50,302
Dec 6, 2024	29.55	29.55	29.42	29.46	29.27	0.17%	67,562
Dec 5, 2024	29.27	29.51	29.27	29.41	29.22	0.10%	25,251
Dec 4, 2024	29.43	29.51	29.32	29.38	29.19	-	37,855
Dec 3, 2024	29.34	29.43	29.31	29.38	29.19	0.24%	27,701
Dec 2, 2024	29.39	29.49	29.21	29.31	29.12	-0.24%	43,181
Nov 29, 2024	29.31	29.41	29.31	29.38	29.19	0.41%	31,134
Nov 28, 2024	29.21	29.30	29.21	29.26	29.07	0.27%	21,981
Nov 27, 2024	29.05	29.22	29.05	29.18	28.99	0.31%	32,274
Nov 26, 2024	29.05	29.10	28.95	29.09	28.90	-0.07%	21,234
Nov 25, 2024	29.15	29.24	29.10	29.11	28.92	-0.07%	35,353
Nov 22, 2024	29.08	29.16	29.08	29.13	28.94	0.28%	28,319
Nov 21, 2024	28.74	29.07	28.74	29.05	28.87	1.36%	37,715
Nov 20, 2024	28.61	28.66	28.52	28.66	28.48	0.14%	32,174
Nov 19, 2024	28.40	28.63	28.37	28.62	28.44	0.18%	129,996
Nov 18, 2024	28.54	28.70	28.53	28.57	28.39	0.32%	172,226
Nov 15, 2024	28.55	28.59	28.39	28.48	28.30	-0.49%	33,312
Nov 14, 2024	28.57	28.71	28.57	28.62	28.44	0.21%	50,320
Nov 13, 2024	28.53	28.56	28.45	28.56	28.38	0.28%	42,220
Nov 12, 2024	28.57	28.57	28.39	28.48	28.30	0.42%	183,096
Nov 11, 2024	28.40	28.47	28.34	28.36	28.18	0.21%	13,770
Nov 8, 2024	28.35	28.35	28.25	28.30	28.12	-0.46%	30,441
Nov 7, 2024	28.24	28.43	28.24	28.43	28.25	0.96%	45,992
Nov 6, 2024	27.98	28.19	27.88	28.16	27.98	0.93%	40,514
Nov 5, 2024	27.76	27.90	27.73	27.90	27.72	0.58%	38,828
Nov 4, 2024	27.73	27.86	27.66	27.74	27.56	-0.04%	38,684
Nov 1, 2024	27.76	27.86	27.68	27.75	27.57	0.51%	20,180
Oct 31, 2024	27.90	27.90	27.56	27.61	27.43	-1.39%	34,212
Oct 30, 2024	28.01	28.10	27.95	28.00	27.82	-0.25%	25,065
Oct 29, 2024	28.04	28.12	27.97	28.07	27.89	-	31,124
Oct 28, 2024	27.92	28.11	27.92	28.07	27.89	0.47%	34,870
Oct 25, 2024	28.08	28.11	27.94	27.94	27.76	-0.43%	25,068
Oct 24, 2024	28.02	28.11	27.86	28.06	27.88	0.11%	33,697
Oct 23, 2024	28.17	28.22	27.93	28.03	27.85	-0.71%	84,450
Oct 22, 2024	28.15	28.25	28.05	28.23	28.05	0.04%	47,436
Oct 21, 2024	28.37	28.42	28.20	28.22	28.04	-0.42%	31,962
Oct 18, 2024	28.22	28.37	28.20	28.34	28.16	0.57%	27,170
Oct 17, 2024	28.13	28.19	28.12	28.18	28.00	0.57%	21,801
Oct 16, 2024	28.00	28.08	27.98	28.02	27.84	0.43%	24,668
Oct 15, 2024	27.87	27.95	27.83	27.90	27.72	-0.18%	34,764
Oct 11, 2024	27.76	28.01	27.76	27.95	27.77	0.72%	21,238
Oct 10, 2024	27.63	27.75	27.57	27.75	27.57	0.33%	31,516
Oct 9, 2024	27.45	27.66	27.45	27.66	27.48	0.66%	14,409
Oct 8, 2024	27.46	27.49	27.36	27.48	27.31	-0.11%	45,867
Oct 7, 2024	27.58	27.58	27.41	27.51	27.34	-0.18%	29,631
Oct 4, 2024	27.51	27.59	27.49	27.56	27.38	0.80%	33,949
Oct 3, 2024	27.37	27.38	27.20	27.34	27.17	-0.18%	22,700
Oct 2, 2024	27.45	27.53	27.35	27.39	27.22	0.04%	31,131
Oct 1, 2024	27.37	27.46	27.25	27.38	27.21	0.04%	19,247
Sep 30, 2024	27.22	27.37	27.22	27.37	27.20	0.15%	5,507
Sep 27, 2024	27.45	27.46	27.33	27.33	27.16	-0.83%	29,164
Sep 26, 2024	27.51	27.64	27.51	27.56	27.21	0.51%	25,894
Sep 25, 2024	27.50	27.50	27.40	27.42	27.07	-0.22%	19,715
Sep 24, 2024	27.55	27.55	27.45	27.48	27.13	0.33%	17,871
Sep 23, 2024	27.44	27.47	27.32	27.39	27.04	0.04%	48,805
Sep 20, 2024	27.42	27.42	27.25	27.38	27.03	0.04%	21,869
Sep 19, 2024	27.45	27.45	27.23	27.37	27.02	1.22%	26,639
Sep 18, 2024	27.12	27.29	27.04	27.04	26.69	-0.37%	31,717
Sep 17, 2024	27.25	27.30	27.07	27.14	26.79	-0.11%	18,394
Sep 16, 2024	27.10	27.19	27.02	27.17	26.82	0.52%	26,432
Sep 13, 2024	27.04	27.10	27.01	27.03	26.68	0.48%	141,048