TPIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.35	34.40	34.24	34.29	34.29	-0.03%	16,858
Dec 4, 2025	34.36	34.38	34.23	34.30	34.30	0.12%	25,124
Dec 3, 2025	34.08	34.26	34.08	34.26	34.26	0.48%	33,992
Dec 2, 2025	34.15	34.16	34.00	34.10	34.10	0.14%	374,147
Dec 1, 2025	34.16	34.20	34.05	34.05	34.05	-0.50%	195,539
Nov 28, 2025	34.12	34.23	34.01	34.22	34.22	0.25%	68,706
Nov 26, 2025	33.93	34.19	33.93	34.14	34.14	0.90%	10,669
Nov 25, 2025	33.55	33.84	33.50	33.83	33.83	1.05%	22,674
Nov 24, 2025	33.29	33.49	33.29	33.48	33.48	0.48%	21,710
Nov 21, 2025	33.15	33.42	33.11	33.32	33.32	1.37%	16,978
Nov 20, 2025	33.48	33.51	32.86	32.87	32.87	-1.08%	18,414
Nov 19, 2025	33.31	33.40	33.13	33.23	33.23	-0.38%	10,745
Nov 18, 2025	33.35	33.45	33.23	33.36	33.36	-0.97%	17,835
Nov 17, 2025	33.90	33.97	33.59	33.69	33.69	-1.35%	16,585
Nov 14, 2025	34.02	34.21	33.96	34.15	34.15	-0.01%	6,391
Nov 13, 2025	34.47	34.47	34.12	34.15	34.15	-1.01%	32,180
Nov 12, 2025	34.36	34.51	34.36	34.50	34.50	1.02%	17,837
Nov 11, 2025	34.14	34.24	34.13	34.15	34.15	0.47%	72,516
Nov 10, 2025	33.81	34.02	33.79	33.99	33.99	1.01%	16,656
Nov 7, 2025	33.43	33.65	33.34	33.65	33.65	0.40%	12,751
Nov 6, 2025	33.61	33.61	33.44	33.52	33.51	-0.28%	14,806
Nov 5, 2025	33.38	33.61	33.38	33.61	33.60	0.99%	10,554
Nov 4, 2025	33.32	33.45	33.23	33.28	33.27	-0.92%	30,002
Nov 3, 2025	33.67	33.68	33.54	33.59	33.58	-0.06%	16,383
Oct 31, 2025	33.69	33.69	33.52	33.61	33.60	-0.44%	15,393
Oct 30, 2025	33.65	33.81	33.55	33.76	33.75	-	31,046
Oct 29, 2025	34.05	34.05	33.69	33.76	33.75	-0.91%	56,751
Oct 28, 2025	33.97	34.15	33.93	34.07	34.06	0.06%	29,743
Oct 27, 2025	34.06	34.06	33.98	34.05	34.04	0.42%	8,177
Oct 24, 2025	33.89	33.92	33.84	33.91	33.90	0.19%	6,022
Oct 23, 2025	33.74	33.88	33.74	33.85	33.84	0.79%	23,432
Oct 22, 2025	33.56	33.63	33.48	33.58	33.57	0.12%	15,471
Oct 21, 2025	33.61	33.61	33.45	33.54	33.53	-0.64%	18,242
Oct 20, 2025	33.67	33.79	33.67	33.76	33.75	0.58%	34,559
Oct 17, 2025	33.41	33.56	33.36	33.56	33.55	-0.04%	6,904
Oct 16, 2025	33.61	33.69	33.44	33.58	33.57	0.43%	10,712
Oct 15, 2025	33.37	33.51	33.27	33.43	33.42	0.42%	19,626
Oct 14, 2025	33.00	33.51	32.98	33.29	33.28	0.53%	43,727
Oct 13, 2025	33.00	33.18	33.00	33.12	33.11	0.95%	17,967
Oct 10, 2025	33.33	33.33	32.78	32.80	32.79	-1.54%	15,652
Oct 9, 2025	33.68	33.68	33.23	33.32	33.31	-0.98%	41,355
Oct 8, 2025	33.66	33.68	33.53	33.65	33.57	0.27%	17,004
Oct 7, 2025	33.77	33.77	33.54	33.56	33.48	-0.85%	22,663
Oct 6, 2025	33.82	33.90	33.82	33.84	33.77	0.32%	93,337
Oct 3, 2025	33.70	33.81	33.68	33.74	33.66	0.62%	12,536
Oct 2, 2025	33.55	33.58	33.31	33.53	33.45	-0.07%	66,237
Oct 1, 2025	33.54	33.55	33.44	33.55	33.48	0.51%	14,930
Sep 30, 2025	33.24	33.39	33.20	33.38	33.31	0.35%	16,130
Sep 29, 2025	33.20	33.28	33.18	33.27	33.19	0.44%	40,216
Sep 26, 2025	33.04	33.12	33.04	33.12	33.05	0.65%	5,646
Sep 25, 2025	32.92	32.94	32.84	32.91	32.84	-0.68%	9,703
Sep 24, 2025	33.23	33.23	33.11	33.13	33.06	-0.72%	29,912
Sep 23, 2025	33.48	33.52	33.25	33.37	33.30	-0.01%	422,914
Sep 22, 2025	33.32	33.41	33.24	33.37	33.30	0.28%	16,105
Sep 19, 2025	33.37	33.37	33.19	33.28	33.21	-0.41%	9,739
Sep 18, 2025	33.35	33.64	33.25	33.42	33.35	-0.27%	29,453
Sep 17, 2025	33.54	33.71	33.42	33.51	33.44	-0.30%	20,263
Sep 16, 2025	33.67	33.70	33.60	33.61	33.54	-0.16%	19,492
Sep 15, 2025	33.59	33.67	33.59	33.66	33.59	0.49%	6,206
Sep 12, 2025	33.60	33.60	33.45	33.50	33.43	-0.23%	12,297
Sep 11, 2025	33.58	33.61	33.39	33.58	33.51	0.69%	8,871
Sep 10, 2025	33.36	33.38	33.25	33.35	33.28	0.37%	20,301
Sep 9, 2025	36.02	36.02	33.16	33.23	33.15	-0.22%	15,449
Sep 8, 2025	33.29	33.31	33.17	33.30	33.23	0.66%	9,662
Sep 5, 2025	34.78	34.78	33.01	33.08	32.93	0.39%	18,522
Sep 4, 2025	32.77	32.95	32.71	32.95	32.80	0.92%	34,575
Sep 3, 2025	32.60	32.72	32.60	32.65	32.50	0.02%	18,961
Sep 2, 2025	32.52	32.70	32.47	32.64	32.49	-0.96%	9,765
Aug 29, 2025	32.98	33.00	32.87	32.96	32.81	-0.41%	29,586
Aug 28, 2025	33.07	33.14	33.05	33.10	32.94	0.35%	5,238
Aug 27, 2025	33.00	33.00	32.78	32.98	32.83	-0.23%	11,037
Aug 26, 2025	33.02	33.07	33.01	33.06	32.90	-0.05%	8,183
Aug 25, 2025	33.35	33.35	33.05	33.07	32.92	-1.19%	7,887
Aug 22, 2025	33.11	33.54	33.08	33.47	33.31	1.31%	10,949
Aug 21, 2025	33.01	33.07	32.91	33.04	32.88	-0.15%	39,260
Aug 20, 2025	33.08	33.17	33.00	33.09	32.93	0.34%	7,583
Aug 19, 2025	33.11	33.23	32.97	32.98	32.82	-0.18%	13,204
Aug 18, 2025	33.04	33.05	32.98	33.04	32.88	-0.20%	6,138
Aug 15, 2025	33.11	33.11	33.07	33.10	32.95	0.28%	4,071
Aug 14, 2025	32.95	33.01	32.92	33.01	32.86	-0.15%	6,763
Aug 13, 2025	33.08	33.09	32.99	33.06	32.91	0.27%	16,145
Aug 12, 2025	32.76	32.97	32.76	32.97	32.82	0.92%	15,861
Aug 11, 2025	32.70	32.73	32.63	32.67	32.52	-0.36%	15,319
Aug 8, 2025	32.79	32.84	32.74	32.79	32.64	0.34%	9,119
Aug 7, 2025	32.78	32.84	32.59	32.68	32.52	0.43%	78,793
Aug 6, 2025	32.53	32.56	32.43	32.53	32.38	0.88%	4,683
Aug 5, 2025	32.22	32.31	32.22	32.25	32.10	0.19%	10,754
Aug 4, 2025	32.11	32.22	32.11	32.19	32.04	1.21%	13,156
Aug 1, 2025	31.92	31.92	31.64	31.81	31.66	-0.22%	16,281
Jul 31, 2025	31.99	32.07	31.87	31.88	31.73	-0.61%	12,878
Jul 30, 2025	32.39	32.39	32.05	32.07	31.92	-1.16%	8,633
Jul 29, 2025	32.55	32.55	32.39	32.45	32.30	0.31%	4,994
Jul 28, 2025	32.64	32.64	32.20	32.35	32.20	-1.52%	16,499
Jul 25, 2025	32.73	32.88	32.73	32.85	32.70	-0.17%	9,908
Jul 24, 2025	33.01	33.05	32.91	32.91	32.75	-0.46%	62,355
Jul 23, 2025	32.74	33.07	32.74	33.06	32.90	1.77%	11,217
Jul 22, 2025	32.27	32.56	32.27	32.48	32.33	0.85%	18,453
Jul 21, 2025	32.29	32.41	32.21	32.21	32.06	0.61%	8,861
Jul 18, 2025	32.22	32.29	32.01	32.02	31.87	-0.22%	9,468
Jul 17, 2025	32.03	32.18	31.97	32.09	31.94	0.11%	17,501