Turning Point Therapeutic... (TPTX)
NASDAQ: TPTX
· Real-Time Price · USD
75.49
0.09 (0.12%)
At close: Aug 15, 2022, 10:00 PM
TPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2022 | 75.99 | 76.01 | 75.98 | 76.01 | 76.01 | 0.69% | 2,843,392 |
| Aug 15, 2022 | 75.32 | 75.78 | 75.30 | 75.49 | 75.49 | 0.12% | 1,056,450 |
| Aug 12, 2022 | 74.95 | 75.69 | 74.92 | 75.40 | 75.40 | 0.53% | 1,718,714 |
| Aug 11, 2022 | 75.04 | 75.12 | 74.90 | 75.00 | 75.00 | -0.05% | 799,777 |
| Aug 10, 2022 | 75.12 | 75.17 | 74.86 | 75.04 | 75.04 | 0.00% | 1,032,278 |
| Aug 9, 2022 | 75.02 | 75.14 | 74.58 | 75.04 | 75.04 | -0.03% | 1,992,060 |
| Aug 8, 2022 | 75.01 | 75.19 | 74.95 | 75.06 | 75.06 | 0.12% | 920,295 |
| Aug 5, 2022 | 75.09 | 75.39 | 74.94 | 74.97 | 74.97 | -0.37% | 796,851 |
| Aug 4, 2022 | 75.25 | 75.30 | 75.00 | 75.25 | 75.25 | 0.00% | 560,347 |
| Aug 3, 2022 | 74.86 | 75.25 | 74.81 | 75.25 | 75.25 | 0.60% | 527,248 |
| Aug 2, 2022 | 74.95 | 75.19 | 74.73 | 74.80 | 74.80 | -0.21% | 516,204 |
| Aug 1, 2022 | 75.00 | 75.04 | 74.86 | 74.96 | 74.96 | -0.03% | 492,353 |
| Jul 29, 2022 | 75.20 | 75.24 | 74.94 | 74.98 | 74.98 | -0.37% | 628,520 |
| Jul 28, 2022 | 75.09 | 75.34 | 74.97 | 75.26 | 75.26 | 0.29% | 597,509 |
| Jul 27, 2022 | 74.96 | 75.17 | 74.91 | 75.04 | 75.04 | 0.23% | 844,276 |
| Jul 26, 2022 | 74.98 | 75.00 | 74.84 | 74.87 | 74.87 | -0.17% | 646,837 |
| Jul 25, 2022 | 74.92 | 75.00 | 74.81 | 75.00 | 75.00 | 0.00% | 364,188 |
| Jul 22, 2022 | 74.85 | 75.00 | 74.66 | 75.00 | 75.00 | 0.28% | 904,602 |
| Jul 21, 2022 | 74.99 | 75.03 | 74.57 | 74.79 | 74.79 | -0.29% | 1,220,585 |
| Jul 20, 2022 | 74.78 | 75.04 | 74.75 | 75.01 | 75.01 | 0.39% | 788,059 |