TPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2024	50.58	51.05	50.10	50.41	50.29	-0.65%	740,934
Aug 19, 2024	51.00	51.83	50.41	50.74	50.62	-0.31%	1,115,854
Aug 16, 2024	51.63	52.02	50.69	50.90	50.78	-1.36%	1,096,377
Aug 15, 2024	51.32	52.14	50.85	51.60	51.48	2.71%	1,460,506
Aug 14, 2024	50.75	50.93	50.14	50.24	49.99	-0.73%	817,430
Aug 13, 2024	49.66	50.97	49.40	50.61	50.36	2.45%	2,045,133
Aug 12, 2024	50.18	50.18	49.26	49.40	49.16	-0.94%	1,167,586
Aug 9, 2024	49.77	50.10	49.34	49.87	49.63	0.54%	1,071,470
Aug 8, 2024	48.52	50.17	48.23	49.60	49.36	3.77%	2,067,399
Aug 7, 2024	48.50	49.44	47.75	47.80	47.57	-0.89%	2,116,935
Aug 6, 2024	45.79	49.53	45.58	48.23	47.99	-0.76%	3,528,449
Aug 5, 2024	47.00	49.12	46.50	48.60	48.36	-0.84%	2,972,658
Aug 2, 2024	49.60	49.91	48.38	49.01	48.77	-3.92%	2,018,431
Aug 1, 2024	52.49	52.97	50.32	51.01	50.76	-2.56%	1,655,482
Jul 31, 2024	52.25	53.54	51.32	52.35	52.09	0.69%	1,417,352
Jul 30, 2024	52.26	52.70	51.61	51.99	51.74	-0.21%	1,002,629
Jul 29, 2024	52.46	52.59	51.71	52.10	51.85	-0.40%	1,338,426
Jul 26, 2024	52.00	52.55	51.67	52.31	52.05	2.59%	1,220,753
Jul 25, 2024	50.20	51.85	49.71	50.99	50.74	1.57%	1,432,919
Jul 24, 2024	51.38	51.67	50.15	50.20	49.95	-2.84%	838,529
Jul 23, 2024	51.11	52.35	50.83	51.67	51.42	0.72%	1,178,956
Jul 22, 2024	51.75	51.77	50.62	51.30	51.05	-0.54%	1,413,711
Jul 19, 2024	51.98	52.26	51.19	51.58	51.33	-0.77%	1,410,349
Jul 18, 2024	53.55	54.35	51.63	51.98	51.73	-2.93%	2,673,896
Jul 17, 2024	52.99	54.23	52.83	53.55	53.29	0.11%	2,584,623
Jul 16, 2024	50.12	53.51	50.01	53.49	53.23	7.63%	1,966,236
Jul 15, 2024	49.96	50.24	49.26	49.70	49.46	-0.22%	1,540,442
Jul 12, 2024	49.24	50.68	49.00	49.81	49.57	1.99%	2,074,417
Jul 11, 2024	47.89	48.85	47.89	48.84	48.60	4.65%	4,838,092
Jul 10, 2024	46.17	46.77	45.91	46.67	46.44	1.70%	1,406,630
Jul 9, 2024	47.03	47.41	45.80	45.89	45.67	-3.29%	1,926,030
Jul 8, 2024	45.61	47.65	45.61	47.45	47.22	4.93%	2,817,108
Jul 5, 2024	46.69	47.09	45.04	45.22	45.00	-3.31%	2,757,826