TPIsoftware Corp.(TW:7781)
19.90-0.40 (-1.97%)
TW:7781
TPIsoftware Corp. historical prices
19.90
At close:-0.40 (-1.97%)
TPIsoftware Corp. (7781) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.05 | 21.05 | 19.55 | 19.90 | 19.90 | -1.97% | 1,454,231 | 1.14 |
| Nov 10, 2026 | 21.90 | 21.90 | 20.30 | 20.30 | 20.30 | +1.00% | 1,233,445 | 0.95 |
| Nov 09, 2026 | 20.40 | 24.60 | 20.40 | 21.55 | 21.55 | +7.21% | 2,262,746 | 1.79 |
| Nov 06, 2026 | 20.80 | 20.85 | 18.20 | 20.10 | 20.10 | -4.74% | 1,697,323 | 1.36 |
| Nov 05, 2026 | 18.70 | 22.05 | 18.70 | 21.10 | 21.10 | +10.18% | 2,235,221 | 1.83 |
| Nov 04, 2026 | 19.90 | 20.10 | 18.10 | 19.15 | 19.15 | -2.30% | 2,926,611 | 2.46 |
| Nov 03, 2026 | 20.75 | 21.00 | 19.00 | 19.60 | 19.60 | -4.62% | 1,803,185 | 1.54 |
| Nov 02, 2026 | 20.90 | 21.15 | 20.40 | 20.55 | 20.55 | -2.38% | 698,330 | 0.59 |
| Oct 30, 2026 | 21.40 | 21.70 | 20.80 | 21.05 | 21.05 | -2.09% | 1,272,975 | 1.09 |
| Oct 29, 2026 | 21.90 | 22.45 | 21.50 | 21.50 | 21.50 | -1.83% | 420,263 | 0.36 |
| Oct 28, 2026 | 21.75 | 22.10 | 21.45 | 21.90 | 21.90 | +1.86% | 768,298 | 0.64 |
| Oct 27, 2026 | 22.60 | 22.60 | 21.00 | 21.50 | 21.50 | -2.05% | 718,292 | 0.60 |
| Oct 26, 2026 | 21.95 | 23.10 | 21.85 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.95 | 23.10 | 21.85 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.10 | 23.10 | 21.85 | 21.95 | 21.95 | -2.44% | 1,328,871 | 1.01 |
| Oct 21, 2026 | 22.60 | 23.00 | 22.25 | 22.50 | 22.50 | +0.22% | 957,270 | 0.72 |
| Oct 20, 2026 | 23.15 | 23.25 | 22.15 | 22.45 | 22.45 | -2.81% | 1,826,617 | 1.38 |
| Oct 19, 2026 | 23.45 | 23.50 | 22.40 | 23.10 | 23.10 | -1.49% | 1,563,830 | 1.19 |
| Oct 16, 2026 | 23.90 | 24.05 | 23.20 | 23.45 | 23.45 | -1.47% | 2,097,135 | 1.59 |
| Oct 15, 2026 | 24.20 | 24.50 | 23.60 | 23.80 | 23.80 | -1.04% | 1,650,312 | 1.25 |
| Oct 14, 2026 | 23.90 | 24.70 | 23.90 | 24.05 | 24.05 | -0.21% | 753,627 | 0.56 |
| Oct 13, 2026 | 24.25 | 24.25 | 23.90 | 24.10 | 24.10 | -0.41% | 1,369,657 | 1.03 |
| Oct 12, 2026 | 25.00 | 25.00 | 23.90 | 24.20 | 24.20 | -1.02% | 1,072,523 | 0.81 |
| Oct 09, 2026 | 24.45 | 25.00 | 23.90 | 24.45 | 24.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.50 | 25.00 | 23.90 | 24.45 | 24.45 | +0.41% | 1,552,364 | 1.15 |
| Oct 07, 2026 | 25.00 | 25.00 | 24.10 | 24.35 | 24.35 | -0.81% | 890,459 | 0.67 |
| Oct 06, 2026 | 24.80 | 25.10 | 24.00 | 24.55 | 24.55 | -1.01% | 1,298,368 | 0.98 |
| Oct 05, 2026 | 24.90 | 25.35 | 24.55 | 24.80 | 24.80 | -0.40% | 1,753,379 | 1.32 |
| Oct 02, 2026 | 24.10 | 25.10 | 23.95 | 24.90 | 24.90 | +2.89% | 1,638,155 | 1.23 |
| Oct 01, 2026 | 24.60 | 24.75 | 24.05 | 24.20 | 24.20 | -0.82% | 1,151,821 | 0.86 |
| Sep 30, 2026 | 24.60 | 24.70 | 24.20 | 24.40 | 24.40 | -0.81% | 1,058,140 | 0.79 |
| Sep 29, 2026 | 24.25 | 24.90 | 24.10 | 24.60 | 24.60 | +1.44% | 1,313,887 | 0.95 |
| Sep 28, 2026 | 24.25 | 24.40 | 24.00 | 24.25 | 24.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.25 | 24.40 | 24.00 | 24.25 | 24.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.20 | 24.40 | 24.00 | 24.25 | 24.25 | -0.21% | 931,635 | 0.64 |
| Sep 23, 2026 | 24.50 | 25.00 | 24.15 | 24.30 | 24.30 | -2.80% | 1,149,600 | 0.78 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.15 | 25.00 | 25.00 | +1.42% | 2,157,099 | 1.45 |
| Sep 21, 2026 | 25.10 | 25.10 | 24.45 | 24.65 | 24.65 | -0.80% | 1,714,149 | 1.14 |
| Sep 18, 2026 | 25.10 | 25.10 | 24.70 | 24.85 | 24.85 | -0.80% | 1,072,336 | 0.67 |
| Sep 17, 2026 | 25.25 | 25.30 | 24.90 | 25.05 | 25.05 | -0.20% | 1,007,806 | 0.62 |
| Sep 16, 2026 | 25.25 | 25.45 | 24.90 | 25.10 | 25.10 | -1.76% | 1,254,848 | 0.78 |
| Sep 15, 2026 | 25.85 | 26.10 | 25.10 | 25.55 | 25.55 | -1.16% | 1,060,789 | 0.66 |
| Sep 14, 2026 | 24.80 | 26.00 | 24.80 | 25.85 | 25.85 | +2.99% | 1,346,552 | 0.83 |
| Sep 11, 2026 | 25.20 | 25.20 | 24.60 | 25.10 | 25.10 | -0.20% | 810,323 | 0.49 |
| Sep 10, 2026 | 25.70 | 25.70 | 24.90 | 25.15 | 25.15 | -1.76% | 1,114,894 | 0.68 |
| Sep 09, 2026 | 26.10 | 26.25 | 25.35 | 25.60 | 25.60 | -1.73% | 1,639,933 | 1.00 |
| Sep 08, 2026 | 26.70 | 26.95 | 24.35 | 26.05 | 26.05 | -3.87% | 4,338,789 | 2.73 |
| Sep 07, 2026 | 27.50 | 28.00 | 26.90 | 27.10 | 27.10 | -1.45% | 1,015,879 | 0.63 |
| Sep 04, 2026 | 28.00 | 28.05 | 27.35 | 27.50 | 27.50 | -1.43% | 697,270 | 0.43 |
| Sep 03, 2026 | 28.00 | 29.90 | 27.65 | 27.90 | 27.90 | -0.36% | 1,832,241 | 1.12 |
