Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 2.91 | 0.01 | 0.34% | 2.88 | 2.91 | 2.67 | 447,246 |
| Jun 14 2024 | 2.90 | -0.13 | -4.29% | 3.10 | 3.10 | 2.84 | 569,122 |
| Jun 13 2024 | 3.03 | -0.06 | -1.94% | 3.08 | 3.12 | 3.03 | 177,359 |
| Jun 12 2024 | 3.09 | -0.02 | -0.64% | 3.14 | 3.18 | 3.025 | 244,396 |
| Jun 11 2024 | 3.11 | -0.06 | -1.89% | 3.16 | 3.16 | 3.03 | 282,468 |
| Jun 10 2024 | 3.17 | 0.06 | 1.93% | 3.09 | 3.19 | 3.01 | 326,677 |
| Jun 07 2024 | 3.11 | -0.09 | -2.81% | 3.16 | 3.24 | 3.05 | 505,323 |
| Jun 06 2024 | 3.20 | -0.21 | -6.16% | 3.41 | 3.41 | 3.17 | 610,531 |
| Jun 05 2024 | 3.41 | 0.05 | 1.49% | 3.35 | 3.43 | 3.27 | 241,256 |
| Jun 04 2024 | 3.36 | 0.11 | 3.38% | 3.33 | 3.37 | 3.21 | 359,950 |
| Jun 03 2024 | 3.25 | -0.07 | -2.11% | 3.36 | 3.4152 | 3.235 | 232,768 |
| May 31 2024 | 3.32 | 0.04 | 1.22% | 3.30 | 3.3991 | 3.28 | 147,903 |
| May 30 2024 | 3.28 | -0.10 | -2.96% | 3.44 | 3.6499 | 3.22 | 487,297 |
| May 29 2024 | 3.38 | 0.18 | 5.62% | 3.18 | 3.44 | 3.15 | 452,130 |
| May 28 2024 | 3.20 | -0.05 | -1.39% | 3.27 | 3.27 | 3.17 | 62,402 |
| May 24 2024 | 3.245 | 0.04 | 1.09% | 3.25 | 3.27 | 3.16 | 173,764 |
| May 23 2024 | 3.21 | -0.07 | -2.13% | 3.25 | 3.32 | 3.17 | 160,190 |
| May 22 2024 | 3.28 | -0.08 | -2.38% | 3.36 | 3.39 | 3.26 | 153,360 |
| May 21 2024 | 3.36 | 0.09 | 2.75% | 3.28 | 3.45 | 3.25 | 316,821 |
| May 20 2024 | 3.27 | 0.09 | 2.83% | 3.18 | 3.29 | 3.18 | 175,866 |
| May 17 2024 | 3.18 | -0.04 | -1.24% | 3.21 | 3.26 | 3.12 | 316,607 |
| May 16 2024 | 3.22 | -0.16 | -4.73% | 3.35 | 3.36 | 3.22 | 234,905 |
| May 15 2024 | 3.38 | -0.02 | -0.59% | 3.41 | 3.5839 | 3.35 | 338,109 |
| May 14 2024 | 3.40 | 0.12 | 3.66% | 3.25 | 3.45 | 3.245 | 440,400 |
| May 13 2024 | 3.28 | 0.03 | 0.92% | 3.25 | 3.43 | 3.22 | 345,587 |
| May 10 2024 | 3.25 | -0.22 | -6.34% | 3.54 | 3.5599 | 3.17 | 489,269 |
| May 09 2024 | 3.47 | 0.00 | 0.00% | 3.45 | 3.57 | 3.44 | 202,073 |
| May 08 2024 | 3.47 | -0.15 | -4.14% | 3.52 | 3.62 | 3.44 | 298,362 |
| May 07 2024 | 3.62 | -0.11 | -2.95% | 3.71 | 3.7636 | 3.595 | 234,092 |
| May 06 2024 | 3.73 | 0.04 | 1.08% | 3.75 | 3.79 | 3.60 | 213,251 |
| May 03 2024 | 3.69 | 0.15 | 4.24% | 3.59 | 3.77 | 3.5568 | 420,243 |
| May 02 2024 | 3.54 | -0.08 | -2.21% | 3.67 | 3.74 | 3.48 | 482,658 |
| May 01 2024 | 3.62 | 0.15 | 4.32% | 3.47 | 3.67 | 3.4201 | 258,914 |
| Apr 30 2024 | 3.47 | 0.03 | 0.87% | 3.44 | 3.54 | 3.39 | 244,084 |
| Apr 29 2024 | 3.44 | -0.10 | -2.82% | 3.51 | 3.7164 | 3.44 | 306,758 |
| Apr 26 2024 | 3.54 | 0.06 | 1.72% | 3.51 | 3.63 | 3.38 | 402,438 |
| Apr 25 2024 | 3.48 | 0.04 | 1.16% | 3.37 | 3.49 | 3.31 | 289,415 |
| Apr 24 2024 | 3.44 | 0.02 | 0.58% | 3.45 | 3.57 | 3.36 | 652,865 |
| Apr 23 2024 | 3.42 | 0.18 | 5.56% | 3.28 | 3.47 | 3.2441 | 399,035 |
| Apr 22 2024 | 3.24 | 0.14 | 4.52% | 3.10 | 3.28 | 3.08 | 391,104 |
| Apr 19 2024 | 3.10 | -0.07 | -2.21% | 3.16 | 3.26 | 3.0611 | 386,241 |
| Apr 18 2024 | 3.17 | -0.10 | -3.06% | 3.30 | 3.34 | 3.17 | 315,996 |
| Apr 17 2024 | 3.27 | -0.08 | -2.39% | 3.29 | 3.34 | 3.21 | 681,699 |
| Apr 16 2024 | 3.35 | 0.01 | 0.30% | 3.32 | 3.44 | 3.20 | 471,723 |
| Apr 15 2024 | 3.34 | -0.25 | -6.96% | 3.60 | 3.63 | 3.31 | 590,374 |
| Apr 12 2024 | 3.59 | -0.26 | -6.75% | 3.82 | 3.86 | 3.58 | 462,826 |
| Apr 11 2024 | 3.85 | 0.13 | 3.49% | 3.85 | 3.945 | 3.7201 | 395,369 |
| Apr 10 2024 | 3.72 | -0.15 | -3.88% | 3.79 | 3.90 | 3.70 | 460,449 |
| Apr 09 2024 | 3.87 | -0.12 | -3.01% | 4.00 | 4.1799 | 3.79 | 759,188 |
| Apr 08 2024 | 3.99 | 0.27 | 7.26% | 3.76 | 4.18 | 3.76 | 781,067 |
| Apr 05 2024 | 3.72 | -0.78 | -17.33% | 4.38 | 4.46 | 3.57 | 2,517,855 |
| Apr 04 2024 | 4.50 | -0.63 | -12.20% | 5.17 | 5.31 | 4.50 | 1,685,516 |
| Apr 03 2024 | 5.125 | 0.04 | 0.69% | 4.90 | 5.33 | 4.75 | 1,074,341 |
| Apr 02 2024 | 5.09 | -0.35 | -6.43% | 5.22 | 6.00 | 4.69 | 4,718,982 |
| Apr 01 2024 | 5.44 | 1.53 | 39.13% | 3.92 | 5.90 | 3.89 | 16,869,545 |
| Mar 28 2024 | 3.91 | 0.21 | 5.68% | 3.70 | 3.99 | 3.6864 | 675,960 |
| Mar 27 2024 | 3.70 | -0.01 | -0.27% | 3.66 | 3.94 | 3.66 | 570,626 |
| Mar 26 2024 | 3.71 | 0.07 | 1.92% | 3.68 | 3.74 | 3.55 | 346,310 |
| Mar 25 2024 | 3.64 | 0.00 | 0.00% | 3.70 | 3.85 | 3.62 | 440,669 |
| Mar 22 2024 | 3.64 | 0.13 | 3.70% | 3.50 | 3.65 | 3.45 | 555,012 |
| Mar 21 2024 | 3.51 | -0.25 | -6.65% | 3.73 | 3.76 | 3.49 | 573,557 |
| Mar 20 2024 | 3.76 | 0.02 | 0.53% | 3.74 | 3.82 | 3.48 | 822,161 |
