Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TPL )

1.130 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.8800 0.8800 0.8000 0.8600 51,350 +0.01(+1.18%)
Apr 28, 2022 0.8500 0.8500 0.8500 0.8500 10,507 -0.01(-1.16%)
Apr 27, 2022 0.7800 0.8600 0.7800 0.8600 60,610 +0.02(+2.38%)
Apr 26, 2022 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Apr 25, 2022 0.8400 0.8400 0.8400 0.8400 520 +0.00(+0.00%)
Apr 22, 2022 0.7600 0.8400 0.7600 0.8400 16,659 +0.08(+10.53%)
Apr 21, 2022 0.8800 0.8800 0.7600 0.7600 203,906 -0.12(-13.64%)
Apr 20, 2022 0.8500 0.8800 0.8500 0.8800 15,000 +0.01(+1.15%)
Apr 19, 2022 0.8800 0.8800 0.8700 0.8700 33,501 -0.01(-1.14%)
Apr 18, 2022 0.8800 0.8800 0.8600 0.8800 21,155 +0.00(+0.00%)
Apr 14, 2022 0.8800 0 -0.02(-2.22%)
Apr 13, 2022 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
Apr 12, 2022 0.9700 0.9700 0.9000 0.9000 4,239 -0.08(-8.16%)
Apr 11, 2022 0.9800 0.9800 0.9800 0.9800 12,159 +0.10(+11.36%)
Apr 08, 2022 0.8500 0.8800 0.8500 0.8800 7,500 +0.00(+0.00%)
Apr 07, 2022 0.8800 0.8800 0.8800 0.8800 9,500 +0.00(+0.00%)
Apr 06, 2022 0.8800 0.8800 0.8800 0.8800 6,173 +0.00(+0.00%)
Apr 05, 2022 0.8800 0.8800 0.8800 0.8800 2,191 +0.09(+11.39%)
Apr 04, 2022 0.9500 0.9500 0.7900 0.7900 8,058 -0.20(-20.20%)
Apr 01, 2022 0.7800 0.9900 0.7600 0.9900 2,060 +0.19(+23.75%)
Mar 31, 2022 0.8600 0.9900 0.8000 0.8000 2,501 -0.12(-13.04%)
Mar 30, 2022 0.8900 0.9200 0.8900 0.9200 7,865 -0.09(-8.91%)
Mar 29, 2022 0.8000 1.010 1.010 1.010 52,999 +0.01(+1.00%)
Mar 28, 2022 0.9900 1.010 0.9900 1.000 45,427 +0.10(+11.11%)
Mar 25, 2022 0.9600 0.9600 0.9000 0.9000 8,560 -0.03(-3.23%)
Mar 24, 2022 0.8600 0.9800 0.8600 0.9300 2,501 -0.05(-5.10%)
Mar 23, 2022 0.9300 0.9800 0.9300 0.9800 11,864 +0.12(+13.95%)
Mar 21, 2022 0.8600 275 +0.00(+0.00%)
Mar 18, 2022 0.8700 0.8700 0.8600 0.8600 3,522 -0.09(-9.47%)
Mar 17, 2022 0.8500 0.9500 0.8500 0.9500 151,490 +0.00(+0.00%)
Mar 16, 2022 0.8500 0.9500 0.8500 0.9500 4,915 +0.10(+11.76%)
Mar 15, 2022 0.8500 1.000 0.8500 0.8500 850 +0.00(+0.00%)
Mar 14, 2022 0.8500 0.8500 0.8500 0.8500 17,736 +0.00(+0.00%)
Mar 11, 2022 0.8500 0.8500 0.8500 0.8500 510 +0.00(+0.00%)
Mar 10, 2022 0.8500 0.8800 0.8500 0.8500 5,314 -0.05(-5.56%)
Mar 09, 2022 0.8600 0.9000 0.8500 0.9000 12,622 +0.05(+5.88%)
Mar 08, 2022 0.8700 0.8700 0.8500 0.8500 2,697 -0.04(-4.49%)
Mar 07, 2022 0.8500 0.8900 0.8500 0.8900 3,751 +0.09(+11.25%)
Mar 03, 2022 0.8000 215 -0.02(-2.44%)
Mar 02, 2022 0.8000 0.8200 0.7500 0.8200 7,605 -0.03(-3.53%)
Mar 01, 2022 0.8300 0.8500 0.7900 0.8500 13,503 -0.05(-5.56%)
Feb 25, 2022 0.9000 83 +0.00(+0.00%)
Feb 24, 2022 1.050 1.050 0.8100 0.9000 45,292 -0.12(-11.76%)
Feb 23, 2022 0.9900 1.100 0.8600 1.020 26,320 +0.17(+20.00%)
Feb 22, 2022 0.8500 0.8500 0.8500 0.8500 16,784 +0.19(+28.79%)
Feb 18, 2022 0.6600 0 -0.09(-12.00%)
Feb 17, 2022 0.8600 0.9300 0.7300 0.7500 26,152 -0.19(-20.21%)
Feb 16, 2022 1.010 1.090 0.9400 0.9400 27,108 -0.18(-16.07%)
Feb 15, 2022 1.250 1.250 1.100 1.120 12,288 -0.08(-6.67%)
Feb 14, 2022 1.200 1.250 1.150 1.200 21,900 +0.07(+6.19%)
Feb 11, 2022 1.160 1.220 0.9500 1.130 64,350 +0.08(+7.62%)
Feb 10, 2022 1.000 1.050 1.000 1.050 4,502 +0.08(+8.25%)
Feb 09, 2022 0.9700 1.000 0.9700 0.9700 30,133 +0.02(+2.11%)
Feb 08, 2022 0.9200 0.9500 0.9100 0.9500 4,417 +0.04(+4.40%)
Feb 07, 2022 0.8900 0.9500 0.8900 0.9100 21,855 +0.11(+13.75%)
Feb 04, 2022 0.7500 0.8000 0.7500 0.8000 30,452 +0.18(+29.03%)
Jan 31, 2022 0.6200 6 +0.00(+0.00%)
Jan 28, 2022 0.6200 0.6200 0.6200 0.6200 3,171 +0.01(+1.64%)
Jan 27, 2022 0.6100 0.6100 0.6100 0.6100 1,170 -0.01(-1.61%)
Jan 24, 2022 0.6200 0 -0.08(-11.43%)
Jan 21, 2022 0.7000 0.7000 0.6900 0.7000 17,500 +0.12(+20.69%)
Jan 19, 2022 0.5800 6 -0.12(-17.14%)
Jan 12, 2022 0.7000 0 +0.04(+6.06%)
Jan 10, 2022 0.6600 0.6600 0.6600 5 -0.03(-4.35%)
Jan 07, 2022 0.6900 0.6900 0.6900 0.6900 833 +0.05(+7.81%)
Jan 05, 2022 0.6400 0.6400 0.6400 17 -0.06(-8.57%)
Jan 04, 2022 0.7000 0.7000 0.7000 0.7000 525 +0.00(+0.00%)
Dec 31, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 30, 2021 0.6200 0.6900 0.6200 0.6900 36,300 +0.02(+2.99%)
Dec 29, 2021 0.6000 0.6700 0.6000 0.6700 37,479 +0.03(+4.69%)
Dec 23, 2021 0.6400 0.6400 0.6400 0 +0.08(+14.29%)
Dec 22, 2021 0.5600 0.5600 0.5600 0.5600 1,022 -0.06(-9.68%)
Dec 21, 2021 0.6200 0.6200 0.6200 0.6200 5,000 +0.04(+6.90%)
Dec 16, 2021 0.5800 0.5800 0.5800 70 -0.12(-17.14%)
Dec 13, 2021 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Dec 10, 2021 0.6200 0.6200 0.6200 0.6200 23,800 +0.09(+16.98%)
Dec 09, 2021 0.6200 0.6200 0.5300 0.5300 57,419 -0.17(-24.29%)
Dec 02, 2021 0.7000 0.7000 0.7000 26 +0.00(+0.00%)
Dec 01, 2021 0.7200 0.7200 0.7000 0.7000 5,002 -0.15(-17.65%)
Nov 30, 2021 0.7800 0.8500 0.7000 0.8500 3,500 +0.15(+21.43%)
Nov 29, 2021 0.7000 0.7000 0.7000 0.7000 553 +0.00(+0.00%)
Nov 26, 2021 0.6100 0.7000 0.6100 0.7000 14,619 -0.08(-10.26%)
Nov 25, 2021 0.5800 0.7800 0.5800 0.7800 4,500 +0.08(+11.43%)
Nov 23, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 22, 2021 0.7000 0.7000 0.7000 0.7000 4,241 +0.05(+7.69%)
Nov 19, 2021 0.6500 0.6500 0.5600 0.6500 19,303 +0.00(+0.00%)
Nov 16, 2021 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Nov 15, 2021 0.6100 0.6100 0.6100 0.6100 500 -0.01(-1.61%)
Nov 12, 2021 0.6200 0.6200 0.6200 0.6200 14,500 +0.00(+0.00%)
Nov 09, 2021 0.5400 0.6200 0.5400 0.6200 2,039 +0.00(+0.00%)
Nov 08, 2021 0.5700 0.6200 0.5700 0.6200 2,697 +0.02(+3.33%)
Nov 05, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Nov 02, 2021 0.6000 0.6000 0.6000 20 -0.04(-6.25%)
Nov 01, 2021 0.5700 0.6400 0.5700 0.6400 6,501 -0.01(-1.54%)
Oct 29, 2021 0.6100 0.6500 0.6100 0.6500 30,011 +0.00(+0.00%)
Oct 28, 2021 0.6200 0.6500 0.6200 0.6500 35,021 +0.00(+0.00%)
Oct 26, 2021 0.6500 0.6500 0.6500 0.6500 4,106 +0.02(+3.17%)
Oct 25, 2021 0.6300 0.6300 0.6300 0.6300 500 -0.07(-10.00%)
Oct 22, 2021 0.6000 0.7000 0.6000 0.7000 76,300 +0.06(+9.37%)
Oct 15, 2021 0.6400 0.6400 0.6400 0 -0.07(-9.86%)
Oct 14, 2021 0.6500 0.7100 0.6500 0.7100 6,009 +0.03(+4.41%)
Oct 12, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 08, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 07, 2021 0.6100 0.6800 0.6100 0.6800 28,061 +0.03(+4.62%)
Oct 06, 2021 0.6500 0.6500 0.6500 0.6500 70,050 +0.00(+0.00%)
Oct 05, 2021 0.6500 0.6500 0.6500 0.6500 13,600 +0.00(+0.00%)
Oct 04, 2021 0.5900 0.6500 0.5900 0.6500 36,938 +0.00(+0.00%)
Sep 30, 2021 0.6500 0.6500 0.6500 80 +0.00(+0.00%)
Sep 28, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 24, 2021 0.6500 0.6500 0.6500 24 +0.03(+4.84%)
Sep 23, 2021 0.5500 0.6200 0.5500 0.6200 23,150 +0.02(+3.33%)
Sep 22, 2021 0.6000 0.6000 0.6000 0.6000 7,388 +0.03(+5.26%)
Sep 21, 2021 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Sep 20, 2021 0.5700 0.5700 0.5700 0.5700 1,031 +0.00(+0.00%)
Sep 17, 2021 0.5500 0.5700 0.5500 0.5700 11,417 +0.05(+9.62%)
Sep 15, 2021 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Sep 14, 2021 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Sep 13, 2021 0.4150 0.5600 0.4150 0.5600 26,870 +0.09(+19.15%)
Sep 10, 2021 0.4750 0.4750 0.4500 0.4700 38,006 -0.08(-14.55%)
Sep 09, 2021 0.4800 0.5500 0.4200 0.5500 117,000 +0.07(+14.58%)
Sep 07, 2021 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Sep 03, 2021 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Sep 02, 2021 0.4850 0.4850 0.4850 0.4850 3,913 +0.01(+2.11%)
Sep 01, 2021 0.5700 0.5700 0.4750 0.4750 2,405 -0.03(-5.00%)
Aug 31, 2021 0.5000 0.5000 0.5000 0.5000 790 -0.10(-16.67%)
Aug 27, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Aug 26, 2021 0.6000 0.6300 0.6000 0.6300 98,000 +0.03(+5.00%)
Aug 24, 2021 0.6000 0.6000 0.6000 31 +0.00(+0.00%)
Aug 23, 2021 0.6000 0.6000 0.6000 0.6000 5,000 +0.08(+15.38%)
Aug 19, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 18, 2021 0.5500 0.5500 0.5500 0.5500 6,500 -0.01(-1.79%)
Aug 16, 2021 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Aug 13, 2021 0.6000 0.6000 0.6000 0.6000 3,130 -0.05(-7.69%)
Aug 11, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 10, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Aug 09, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 06, 2021 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Aug 05, 2021 0.6500 0.6500 0.6400 0.6500 31,605 +0.00(+0.00%)
Aug 04, 2021 0.6500 0.6500 0.5700 0.6500 33,000 +0.00(+0.00%)
Aug 03, 2021 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 27, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jul 21, 2021 0.6900 0.6900 0.6900 0 +0.14(+25.45%)
Jul 20, 2021 0.5500 0.5500 0.5500 0.5500 1,500 +0.10(+20.88%)
Jul 19, 2021 0.4550 0.4550 0.4550 0.4550 1,715 -0.04(-9.00%)
Jul 16, 2021 0.5500 0.5500 0.5000 0.5000 9,500 +0.03(+5.26%)
Jul 14, 2021 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jul 13, 2021 0.5400 0.5400 0.4400 0.4400 7,500 -0.10(-18.52%)
Jul 12, 2021 0.4500 0.5400 0.4500 0.5400 4,100 +0.04(+8.00%)
Jul 08, 2021 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Jul 07, 2021 0.5400 0.5400 0.4750 0.4750 2,500 +0.02(+4.40%)
Jul 06, 2021 0.4550 0.4550 0.4550 0.4550 2,000 +0.00(+0.00%)
Jul 05, 2021 0.4550 0.4550 0.4550 0.4550 2,000 +0.00(+0.00%)
Jul 02, 2021 0.4800 0.4800 0.4550 0.4550 1,000 -0.02(-5.21%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Jun 28, 2021 0.5500 0.5500 0.5500 0 +0.10(+20.88%)
Jun 23, 2021 0.4550 0.4550 0.4550 0 -0.04(-9.00%)
Jun 22, 2021 0.5400 0.6200 0.5000 0.5000 8,500 +0.02(+4.17%)
Jun 21, 2021 0.4800 0.4800 0.4800 0.4800 900 -0.14(-22.58%)
Jun 18, 2021 0.4000 0.6200 0.4000 0.6200 23,600 +0.32(+103.28%)
Jun 17, 2021 0.4900 0.4900 0.3050 0.3050 17,800 -0.17(-36.46%)
Jun 16, 2021 0.5000 0.5000 0.4800 0.4800 2,568 -0.12(-20.00%)
Jun 15, 2021 0.6000 0.6000 0.6000 0.6000 570 +0.00(+0.00%)
Jun 11, 2021 0.6000 0.6000 0.6000 400 -0.05(-7.69%)
Jun 10, 2021 0.6500 0.6500 0.6500 0.6500 900 +0.01(+1.56%)
Jun 07, 2021 0.6400 0.6400 0.6400 50 -0.02(-3.03%)
Jun 04, 2021 0.6300 0.6600 0.4700 0.6600 16,724 -0.04(-5.71%)
Jun 03, 2021 70.00 0.7000 0.7000 0.7000 2,550,000 +0.05(+7.69%)
Jun 02, 2021 0.6500 0.6500 0.6500 0.6500 5,000 +0.02(+3.17%)
Jun 01, 2021 0.6300 0.6300 0.6300 0.6300 7,000 +0.01(+1.61%)
May 27, 2021 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
May 26, 2021 0.6500 0.6500 0.6500 0.6500 3,000 +0.01(+1.56%)
May 20, 2021 0.6400 0.6400 0.6400 55 -0.04(-5.88%)
May 19, 2021 0.6200 0.6800 0.6100 0.6800 12,500 +0.08(+13.33%)
May 18, 2021 0.6000 0.6000 0.6000 0.6000 10,402 +0.00(+0.00%)
May 17, 2021 0.6000 0.6000 0.6000 0.6000 1,800 -0.08(-11.76%)
May 14, 2021 0.6800 0.6800 0.6800 0.6800 13,570 +0.02(+3.03%)
May 12, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
May 05, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.