TPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	56.07	57.02	56.05	56.70	56.70	1.12%	1,181,638
Jan 13, 2025	54.82	56.07	54.65	56.07	56.07	1.69%	1,138,480
Jan 10, 2025	54.51	55.77	54.51	55.14	55.14	0.04%	1,022,400
Jan 8, 2025	54.34	55.27	53.54	55.12	55.12	0.25%	762,274
Jan 7, 2025	55.64	55.87	54.42	54.98	54.98	-0.94%	1,071,044
Jan 6, 2025	56.05	56.78	55.36	55.50	55.50	-0.43%	1,110,076
Jan 3, 2025	56.09	56.33	55.36	55.74	55.74	-0.14%	1,060,513
Jan 2, 2025	57.13	57.19	55.77	55.82	55.82	-1.53%	1,449,047
Dec 31, 2024	57.15	57.55	56.64	56.69	56.69	-0.51%	1,366,989
Dec 30, 2024	54.61	57.26	54.23	56.98	56.98	3.54%	2,271,837
Dec 27, 2024	55.42	55.87	54.63	55.03	55.03	-1.43%	669,809
Dec 26, 2024	55.71	56.05	55.17	55.83	55.83	-0.32%	765,200
Dec 24, 2024	55.83	56.08	55.31	56.01	56.01	0.86%	254,264
Dec 23, 2024	55.30	55.70	54.90	55.53	55.53	0.16%	1,038,036
Dec 20, 2024	55.03	56.06	54.88	55.44	55.44	0.75%	3,346,300
Dec 19, 2024	55.15	55.92	54.78	55.03	55.03	-0.07%	1,884,566
Dec 18, 2024	57.00	57.68	55.07	55.07	55.07	-3.30%	1,804,522
Dec 17, 2024	56.77	57.06	55.97	56.95	56.95	-0.40%	1,446,884
Dec 16, 2024	57.74	58.12	57.05	57.18	57.18	-1.18%	1,168,933
Dec 13, 2024	56.75	57.99	56.69	57.86	57.86	2.03%	1,703,692
Dec 12, 2024	55.32	57.15	55.18	56.71	56.71	2.24%	1,839,879
Dec 11, 2024	55.70	55.81	55.25	55.47	55.47	0.34%	1,248,413
Dec 10, 2024	55.40	55.74	54.21	55.28	55.28	-0.34%	1,681,287
Dec 9, 2024	55.03	55.70	54.85	55.47	55.47	0.84%	1,808,509
Dec 6, 2024	55.91	55.99	54.74	55.01	55.01	-0.40%	1,063,866
Dec 5, 2024	56.10	56.10	54.94	55.23	55.23	-1.38%	1,207,488
Dec 4, 2024	55.85	56.12	55.47	56.00	56.00	-0.43%	938,505
Dec 3, 2024	56.49	56.77	55.51	56.24	56.24	0.21%	1,735,261
Dec 2, 2024	56.08	56.56	55.58	56.12	56.12	0.25%	1,973,117
Nov 29, 2024	56.09	56.31	55.51	55.98	55.98	0.30%	887,334
Nov 27, 2024	56.55	57.11	55.61	55.81	55.81	-0.39%	1,259,537
Nov 26, 2024	57.31	57.37	55.94	56.03	56.03	-3.16%	1,899,649
Nov 25, 2024	55.56	58.44	55.56	57.86	57.86	5.70%	2,034,112
Nov 22, 2024	54.76	55.34	54.67	54.74	54.74	0.63%	1,639,989
Nov 21, 2024	53.64	54.48	53.11	54.40	54.40	1.66%	955,296
Nov 20, 2024	53.35	53.84	53.05	53.51	53.38	-0.13%	1,091,501
Nov 19, 2024	53.47	53.76	52.71	53.58	53.45	-1.24%	1,021,124
Nov 18, 2024	54.02	54.69	53.85	54.25	54.12	0.20%	1,189,108
Nov 15, 2024	54.99	55.21	54.05	54.14	54.01	-1.42%	1,170,419
Nov 14, 2024	55.33	55.67	54.51	54.92	54.79	-0.72%	939,009
Nov 13, 2024	56.12	56.34	54.97	55.32	55.19	-0.65%	1,431,407
Nov 12, 2024	55.90	56.03	55.25	55.68	55.55	-0.32%	1,368,692
Nov 11, 2024	55.01	56.16	54.65	55.86	55.73	2.65%	1,470,280
Nov 8, 2024	53.54	54.76	53.19	54.42	54.29	0.78%	2,033,583
Nov 7, 2024	53.44	56.36	52.90	54.00	53.87	8.28%	4,021,259
Nov 6, 2024	51.50	51.80	49.23	49.87	49.75	0.65%	2,897,370
Nov 5, 2024	48.13	49.57	48.13	49.55	49.43	2.44%	1,306,237
Nov 4, 2024	47.77	48.49	47.50	48.37	48.26	1.13%	1,534,940
Nov 1, 2024	48.12	48.67	47.48	47.83	47.72	-0.17%	1,602,759
Oct 31, 2024	48.50	48.79	47.90	47.91	47.80	-1.92%	1,631,421
Oct 30, 2024	49.31	49.80	48.82	48.85	48.73	-1.05%	1,103,853
Oct 29, 2024	48.22	49.68	48.14	49.37	49.25	-0.12%	1,688,516
Oct 28, 2024	47.96	49.54	47.96	49.43	49.31	3.71%	2,572,705
Oct 25, 2024	48.04	48.52	47.46	47.66	47.55	-0.83%	910,052
Oct 24, 2024	48.38	48.38	47.70	48.06	47.95	-0.17%	852,444
Oct 23, 2024	48.75	48.96	47.84	48.14	48.03	-1.53%	1,066,450
Oct 22, 2024	49.38	49.38	48.45	48.89	48.77	-1.87%	1,543,558
Oct 21, 2024	50.47	50.62	49.44	49.82	49.70	-1.58%	1,394,610
Oct 18, 2024	50.59	50.79	50.32	50.62	50.50	0.40%	949,066
Oct 17, 2024	50.89	51.12	50.12	50.42	50.30	-0.51%	968,523
Oct 16, 2024	50.76	51.21	50.55	50.68	50.56	0.42%	895,096
Oct 15, 2024	50.51	51.35	50.44	50.47	50.35	-0.28%	990,944
Oct 14, 2024	50.68	50.80	50.00	50.61	50.49	-0.06%	1,158,191
Oct 11, 2024	51.13	51.51	50.42	50.64	50.52	-1.09%	1,886,069
Oct 10, 2024	51.02	51.22	50.43	51.20	51.08	-0.70%	1,173,014
Oct 9, 2024	52.17	52.35	51.34	51.56	51.44	-0.87%	787,806
Oct 8, 2024	51.72	52.36	51.67	52.01	51.89	-0.44%	992,882
Oct 7, 2024	52.50	52.50	51.61	52.24	52.12	-1.47%	732,378
Oct 4, 2024	54.11	54.22	52.68	53.02	52.89	-0.53%	1,606,331
Oct 3, 2024	53.61	53.88	53.06	53.30	53.17	-1.41%	1,080,371
Oct 2, 2024	54.06	54.78	53.67	54.06	53.93	-1.01%	911,213
Oct 1, 2024	54.42	54.93	53.74	54.61	54.48	0.02%	1,040,397
Sep 30, 2024	54.65	54.79	54.09	54.60	54.47	-0.33%	1,411,956
Sep 27, 2024	54.58	55.36	54.11	54.78	54.65	1.35%	1,241,253
Sep 26, 2024	54.36	54.48	53.81	54.05	53.92	0.67%	1,686,403
Sep 25, 2024	54.00	54.00	53.38	53.69	53.56	-0.57%	681,368
Sep 24, 2024	54.39	54.66	53.43	54.00	53.87	-0.28%	1,161,485
Sep 23, 2024	54.21	54.26	53.50	54.15	54.02	0.71%	1,205,880
Sep 20, 2024	54.45	54.45	53.61	53.77	53.64	-1.68%	1,933,895
Sep 19, 2024	54.39	54.91	53.53	54.69	54.56	3.25%	1,237,625
Sep 18, 2024	52.91	54.50	52.32	52.97	52.84	0.19%	865,938
Sep 17, 2024	51.80	53.09	51.64	52.87	52.74	2.52%	1,575,611
Sep 16, 2024	51.58	52.05	50.85	51.57	51.45	0.27%	1,314,615
Sep 13, 2024	49.51	51.91	49.51	51.43	51.31	4.60%	1,829,667
Sep 12, 2024	48.61	49.58	48.23	49.17	49.05	1.11%	779,614
Sep 11, 2024	48.05	48.78	47.25	48.63	48.51	0.52%	1,127,516
Sep 10, 2024	48.54	48.89	47.74	48.38	48.27	-0.86%	1,278,112
Sep 9, 2024	49.56	49.68	48.75	48.80	48.68	-1.45%	1,065,670
Sep 6, 2024	50.15	50.31	49.37	49.52	49.40	-1.24%	826,448
Sep 5, 2024	50.53	50.83	49.82	50.14	50.02	-0.79%	890,842
Sep 4, 2024	50.40	50.90	49.77	50.54	50.42	-1.67%	1,140,400
Sep 3, 2024	52.02	52.45	51.07	51.40	51.28	-1.96%	1,100,139
Aug 30, 2024	52.26	52.63	51.41	52.43	52.31	1.27%	861,505
Aug 29, 2024	51.65	52.70	51.19	51.77	51.65	0.74%	565,730
Aug 28, 2024	51.59	52.08	51.31	51.39	51.27	-1.17%	466,113
Aug 27, 2024	52.17	52.22	51.67	52.00	51.88	-0.93%	500,829
Aug 26, 2024	53.04	53.39	52.39	52.49	52.37	-0.38%	751,540
Aug 23, 2024	51.43	53.08	50.93	52.69	52.56	3.11%	1,210,868
Aug 22, 2024	51.87	51.95	50.89	51.10	50.98	-1.33%	728,938
Aug 21, 2024	51.03	51.86	50.89	51.79	51.67	2.74%	695,360