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

Tpco Hldg Corp (OP: GRAMF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Jul 05, 2023 0 +0.00(+0.00%)
Jul 03, 2023 0.1600 0.1875 0.1600 0.1875 53,883 +0.03(+17.19%)
Jun 30, 2023 0.1600 0.1750 0.1510 0.1600 76,963 -0.01(-4.48%)
Jun 29, 2023 0.1550 0.1675 0.1500 0.1675 72,218 +0.01(+4.69%)
Jun 28, 2023 0.1750 0.1750 0.1557 0.1600 149,013 -0.00(-1.54%)
Jun 27, 2023 0.1800 0.1800 0.1570 0.1625 163,880 +0.01(+3.50%)
Jun 26, 2023 0.1750 0.1801 0.1570 0.1570 106,108 -0.02(-13.74%)
Jun 23, 2023 0.2000 0.2000 0.1820 0.1820 218,571 -0.00(-2.62%)
Jun 22, 2023 0.1853 0.1900 0.1850 0.1869 5,848 +0.00(+0.86%)
Jun 21, 2023 0.2000 0.2000 0.1820 0.1853 27,260 -0.01(-2.98%)
Jun 20, 2023 0.1930 0.2000 0.1850 0.1910 115,741 -0.01(-4.50%)
Jun 16, 2023 0.1850 0.2000 0.1850 0.2000 51,554 +0.02(+12.36%)
Jun 15, 2023 0.1852 0.1852 0.1750 0.1780 20,614 -0.00(-1.11%)
Jun 14, 2023 0.1750 0.1800 0.1720 0.1800 75,920 +0.01(+2.86%)
Jun 13, 2023 0.1680 0.1750 0.1680 0.1750 54,600 +0.00(+0.00%)
Jun 12, 2023 0.1650 0.1750 0.1650 0.1750 2,330 +0.01(+6.06%)
Jun 09, 2023 0.1650 0.1700 0.1560 0.1650 69,302 +0.00(+0.00%)
Jun 08, 2023 0.1650 0.1690 0.1650 0.1650 20,821 -0.01(-2.94%)
Jun 07, 2023 0.1570 0.1700 0.1560 0.1700 41,528 +0.01(+7.59%)
Jun 06, 2023 0.1599 0.1599 0.1560 0.1580 6,067 -0.00(-1.25%)
Jun 05, 2023 0.1689 0.1689 0.1550 0.1600 36,242 -0.01(-3.03%)
Jun 02, 2023 0.1697 0.1700 0.1577 0.1650 83,373 +0.01(+4.63%)
Jun 01, 2023 0.1595 0.1640 0.1577 0.1577 42,150 +0.00(+1.74%)
May 31, 2023 0.1630 0.1640 0.1535 0.1550 160,662 -0.01(-3.73%)
May 30, 2023 0.1610 0.1650 0.1610 0.1610 50,291 -0.01(-3.25%)
May 26, 2023 0.1610 0.1664 0.1610 0.1664 6,528 +0.00(+2.40%)
May 25, 2023 0.1610 0.1700 0.1610 0.1625 163,119 +0.00(+0.93%)
May 24, 2023 0.1725 0.1725 0.1610 0.1610 21,013 +0.00(+0.00%)
May 23, 2023 0.1750 0.1750 0.1610 0.1610 136,258 -0.01(-6.94%)
May 22, 2023 0.1960 0.1960 0.1625 0.1730 108,911 -0.02(-7.98%)
May 19, 2023 0.1800 0.1950 0.1630 0.1880 362,498 +0.02(+13.94%)
May 18, 2023 0.1780 0.1780 0.1650 0.1650 46,829 +0.00(+1.23%)
May 17, 2023 0.1760 0.1800 0.1582 0.1630 209,832 -0.01(-4.68%)
May 16, 2023 0.1775 0.1875 0.1623 0.1710 306,465 +0.01(+3.89%)
May 15, 2023 0.1838 0.2150 0.1646 0.1646 350,096 -0.03(-15.15%)
May 12, 2023 0.1981 0.2050 0.1800 0.1940 42,785 -0.01(-3.72%)
May 11, 2023 0.2100 0.2100 0.1935 0.2015 14,333 -0.01(-4.05%)
May 10, 2023 0.2050 0.2300 0.2050 0.2100 139,530 +0.01(+5.00%)
May 09, 2023 0.2095 0.2095 0.2000 0.2000 142,843 +0.00(+0.00%)
May 08, 2023 0.2150 0.2150 0.1993 0.2000 155,514 +0.00(+0.00%)
May 05, 2023 0.1999 0.2250 0.1900 0.2000 288,479 +0.01(+3.63%)
May 04, 2023 0.2000 0.2000 0.1855 0.1930 74,728 -0.01(-3.50%)
May 03, 2023 0.1800 0.2000 0.1800 0.2000 51,197 +0.01(+7.35%)
May 02, 2023 0.1900 0.1900 0.1863 0.1863 167,427 -0.00(-1.69%)
May 01, 2023 0.1880 0.1900 0.1880 0.1895 7,631 -0.00(-0.26%)
Apr 28, 2023 0.2075 0.2075 0.1880 0.1900 126,053 -0.00(-1.04%)
Apr 27, 2023 0.2075 0.2075 0.1900 0.1920 170,273 -0.00(-1.13%)
Apr 26, 2023 0.1948 0.2045 0.1850 0.1942 84,979 -0.00(-0.41%)
Apr 25, 2023 0.1900 0.1950 0.1800 0.1950 179,406 +0.00(+0.52%)
Apr 24, 2023 0.1900 0.1955 0.1900 0.1940 18,785 -0.00(-1.77%)
Apr 21, 2023 0.1950 0.2000 0.1890 0.1975 152,183 +0.01(+5.05%)
Apr 20, 2023 0.1800 0.1950 0.1800 0.1880 291,008 +0.01(+5.92%)
Apr 19, 2023 0.1790 0.1820 0.1750 0.1775 20,467 -0.00(-0.73%)
Apr 18, 2023 0.1650 0.1900 0.1650 0.1788 50,756 -0.00(-1.22%)
Apr 17, 2023 0.1975 0.1975 0.1793 0.1810 99,022 -0.00(-2.16%)
Apr 14, 2023 0.1850 0.2075 0.1775 0.1850 142,507 -0.02(-7.50%)
Apr 13, 2023 0.1551 0.2000 0.1551 0.2000 172,958 +0.03(+14.29%)
Apr 12, 2023 0.1609 0.1811 0.1609 0.1750 40,871 +0.01(+4.54%)
Apr 11, 2023 0.1675 0.1700 0.1674 0.1674 8,702 -0.00(-0.06%)
Apr 10, 2023 0.1700 0.1700 0.1600 0.1675 112,464 -0.00(-1.47%)
Apr 06, 2023 0.1544 0.1700 0.1500 0.1700 32,712 +0.01(+3.66%)
Apr 05, 2023 0.1600 0.1756 0.1600 0.1640 169,159 -0.00(-2.09%)
Apr 04, 2023 0.1675 0.1675 0.1600 0.1675 69,394 +0.00(+1.52%)
Apr 03, 2023 0.1495 0.1700 0.1480 0.1650 126,208 +0.01(+8.20%)
Mar 31, 2023 0.1550 0.1700 0.1500 0.1525 129,545 -0.00(-1.04%)
Mar 30, 2023 0.1802 0.1802 0.1499 0.1541 401,638 -0.00(-2.10%)
Mar 29, 2023 0.1850 0.1850 0.1450 0.1574 735,844 -0.02(-9.59%)
Mar 28, 2023 0.1901 0.1988 0.1741 0.1741 299,107 -0.03(-13.51%)
Mar 27, 2023 0.2000 0.2020 0.1975 0.2013 70,375 +0.00(+1.72%)
Mar 24, 2023 0.2175 0.2250 0.1979 0.1979 180,473 -0.01(-5.76%)
Mar 23, 2023 0.2175 0.2200 0.2100 0.2100 41,914 +0.00(+0.48%)
Mar 22, 2023 0.2380 0.2380 0.2090 0.2090 4,598,910 -0.03(-10.99%)
Mar 21, 2023 0.2200 0.2475 0.2200 0.2348 27,423 -0.01(-4.16%)
Mar 20, 2023 0.2540 0.2550 0.2250 0.2450 26,551 -0.01(-2.00%)
Mar 17, 2023 0.2350 0.2538 0.2300 0.2500 49,224 -0.01(-1.96%)
Mar 16, 2023 0.2550 0.2600 0.2500 0.2550 28,653 +0.01(+2.00%)
Mar 15, 2023 0.2350 0.2600 0.2350 0.2500 9,533 -0.01(-3.85%)
Mar 14, 2023 0.2550 0.2600 0.2500 0.2600 31,559 +0.01(+4.00%)
Mar 13, 2023 0.2400 0.2600 0.2400 0.2500 48,970 +0.01(+2.04%)
Mar 10, 2023 0.2500 0.2600 0.2425 0.2450 71,385 -0.02(-8.41%)
Mar 09, 2023 0.2820 0.2820 0.2550 0.2675 19,494 +0.01(+2.88%)
Mar 08, 2023 0.2700 0.2700 0.2425 0.2600 126,458 -0.02(-7.14%)
Mar 07, 2023 0.2700 0.2823 0.2650 0.2800 2,674 +0.01(+3.90%)
Mar 06, 2023 0.2900 0.2900 0.2658 0.2695 22,989 -0.01(-2.00%)
Mar 03, 2023 0.2750 0.2777 0.2629 0.2750 28,111 +0.00(+0.00%)
Mar 02, 2023 0.2850 0.2850 0.2700 0.2750 26,303 -0.01(-1.79%)
Mar 01, 2023 0.2700 0.2875 0.2700 0.2800 18,472 +0.01(+1.82%)
Feb 28, 2023 0.2900 0.2900 0.2750 0.2750 21,375 -0.01(-2.65%)
Feb 27, 2023 0.3100 0.3100 0.2739 0.2825 49,832 -0.01(-2.59%)
Feb 24, 2023 0.2900 0.3000 0.2720 0.2900 17,201 +0.01(+1.75%)
Feb 23, 2023 0.3100 0.3100 0.2700 0.2850 75,373 +0.00(+1.21%)
Feb 22, 2023 0.2900 0.3200 0.2800 0.2816 208,631 +0.01(+4.30%)
Feb 21, 2023 0.2650 0.2900 0.2650 0.2700 6,120 +0.01(+1.89%)
Feb 17, 2023 0.3100 0.3100 0.2550 0.2650 55,557 -0.03(-11.67%)
Feb 16, 2023 0.2555 0.3000 0.2555 0.3000 33,659 +0.00(+0.84%)
Feb 15, 2023 0.2590 0.2995 0.2590 0.2975 4,400 +0.02(+5.31%)
Feb 14, 2023 0.2675 0.3000 0.2675 0.2825 31,191 -0.01(-2.18%)
Feb 13, 2023 0.2630 0.2900 0.2600 0.2888 11,558 +0.03(+11.08%)
Feb 10, 2023 0.2700 0.3006 0.2600 0.2600 52,651 +0.00(+0.00%)
Feb 09, 2023 0.2596 0.2650 0.2501 0.2600 15,431 +0.00(+0.00%)
Feb 08, 2023 0.2600 0.2600 0.2543 0.2600 47,753 +0.00(+0.00%)
Feb 07, 2023 0.2630 0.2750 0.2555 0.2600 84,216 -0.02(-5.90%)
Feb 06, 2023 0.2601 0.3023 0.2601 0.2763 94,495 +0.00(+0.58%)
Feb 03, 2023 0.3000 0.3000 0.2630 0.2747 88,713 -0.00(-1.72%)
Feb 02, 2023 0.2975 0.3000 0.2658 0.2795 124,328 -0.02(-5.92%)
Feb 01, 2023 0.3025 0.3150 0.2910 0.2971 98,099 +0.00(+0.71%)
Jan 31, 2023 0.2897 0.3229 0.2750 0.2950 382,714 +0.01(+1.83%)
Jan 30, 2023 0.2897 0.2897 0.2750 0.2897 10,027 +0.02(+7.30%)
Jan 27, 2023 0.2860 0.2860 0.2700 0.2700 14,166 -0.01(-3.57%)
Jan 26, 2023 0.2600 0.3025 0.2500 0.2800 132,982 +0.03(+9.80%)
Jan 25, 2023 0.2613 0.2628 0.2492 0.2550 55,706 -0.02(-5.66%)
Jan 24, 2023 0.2710 0.2710 0.2602 0.2703 96,759 +0.01(+3.56%)
Jan 23, 2023 0.2550 0.2703 0.2300 0.2610 78,606 -0.01(-3.33%)
Jan 20, 2023 0.2805 0.2850 0.2580 0.2700 193,823 -0.01(-3.64%)
Jan 19, 2023 0.2700 0.2884 0.2675 0.2802 89,344 -0.00(-1.37%)
Jan 18, 2023 0.3000 0.3000 0.2700 0.2841 65,377 -0.02(-5.30%)
Jan 17, 2023 0.2925 0.3097 0.2895 0.3000 332,198 +0.06(+24.48%)
Jan 13, 2023 0.2600 0.2630 0.2410 0.2410 67,424 -0.01(-5.49%)
Jan 12, 2023 0.2557 0.2580 0.2310 0.2550 22,486 +0.01(+4.08%)
Jan 11, 2023 0.2380 0.2800 0.2300 0.2450 230,725 +0.00(+0.82%)
Jan 10, 2023 0.2280 0.2456 0.2100 0.2430 180,525 +0.03(+15.71%)
Jan 09, 2023 0.2153 0.2340 0.2100 0.2100 144,821 -0.01(-3.27%)
Jan 06, 2023 0.2075 0.2360 0.1990 0.2171 779,238 +0.03(+14.26%)
Jan 05, 2023 0.1900 0.1951 0.1800 0.1900 198,629 +0.02(+11.76%)
Jan 04, 2023 0.1625 0.1700 0.1550 0.1700 73,591 +0.02(+13.33%)
Jan 03, 2023 0.1350 0.1700 0.1350 0.1500 34,360 +0.00(+2.74%)
Dec 30, 2022 0.1350 0.1555 0.1350 0.1460 943,493 -0.00(-2.01%)
Dec 29, 2022 0.1425 0.1520 0.1350 0.1490 530,708 -0.00(-0.67%)
Dec 28, 2022 0.1550 0.1580 0.1300 0.1500 783,727 -0.01(-7.64%)
Dec 27, 2022 0.1750 0.1875 0.1570 0.1624 852,784 -0.01(-7.20%)
Dec 23, 2022 0.1450 0.2100 0.1450 0.1750 1,113,982 +0.00(+1.16%)
Dec 22, 2022 0.2000 0.2000 0.1624 0.1730 305,826 +0.01(+4.85%)
Dec 21, 2022 0.1700 0.1900 0.1593 0.1650 316,406 -0.02(-10.81%)
Dec 20, 2022 0.1900 0.1900 0.1500 0.1850 551,674 +0.01(+2.78%)
Dec 19, 2022 0.2115 0.2190 0.1650 0.1800 139,991 -0.03(-15.41%)
Dec 16, 2022 0.2100 0.2350 0.1900 0.2128 315,492 +0.00(+1.33%)
Dec 15, 2022 0.1550 0.2300 0.1550 0.2100 2,105,669 +0.05(+31.25%)
Dec 14, 2022 0.1800 0.1850 0.1550 0.1600 354,382 -0.02(-10.11%)
Dec 13, 2022 0.2213 0.2275 0.1675 0.1780 467,801 -0.04(-19.13%)
Dec 12, 2022 0.2400 0.2400 0.2150 0.2201 111,329 -0.01(-5.94%)
Dec 09, 2022 0.2400 0.2400 0.2125 0.2340 446,509 +0.01(+6.36%)
Dec 08, 2022 0.2200 0.2305 0.2175 0.2200 258,972 -0.02(-7.37%)
Dec 07, 2022 0.2350 0.2450 0.2200 0.2375 351,594 -0.02(-6.86%)
Dec 06, 2022 0.2600 0.2900 0.2300 0.2550 231,438 -0.01(-2.11%)
Dec 05, 2022 0.2640 0.3235 0.2525 0.2605 664,118 +0.01(+2.16%)
Dec 02, 2022 0.2292 0.2550 0.2250 0.2550 202,259 +0.02(+9.68%)
Dec 01, 2022 0.2297 0.2400 0.2215 0.2325 203,871 +0.00(+0.22%)
Nov 30, 2022 0.2400 0.2400 0.2200 0.2320 151,605 -0.01(-2.93%)
Nov 29, 2022 0.2450 0.2450 0.2200 0.2390 77,290 -0.00(-0.42%)
Nov 28, 2022 0.2500 0.2575 0.2200 0.2400 211,629 -0.02(-5.88%)
Nov 25, 2022 0.2600 0.2642 0.2500 0.2550 19,677 +0.00(+1.55%)
Nov 23, 2022 0.2700 0.2700 0.2450 0.2511 396,336 -0.02(-7.68%)
Nov 22, 2022 0.2800 0.2800 0.2550 0.2720 160,207 -0.01(-1.81%)
Nov 21, 2022 0.2900 0.2900 0.2750 0.2770 53,690 -0.01(-4.48%)
Nov 18, 2022 0.2900 0.2949 0.2710 0.2900 115,189 +0.01(+2.62%)
Nov 17, 2022 0.2900 0.2900 0.2675 0.2826 128,018 -0.01(-1.77%)
Nov 16, 2022 0.2900 0.2900 0.2575 0.2877 166,016 -0.02(-5.27%)
Nov 15, 2022 0.3200 0.3500 0.2490 0.3037 880,987 -0.02(-6.84%)
Nov 14, 2022 0.3050 0.3600 0.3050 0.3260 132,416 -0.01(-2.40%)
Nov 11, 2022 0.3309 0.3425 0.3250 0.3340 50,155 +0.00(+0.60%)
Nov 10, 2022 0.3260 0.3500 0.3200 0.3320 83,621 +0.00(+0.61%)
Nov 09, 2022 0.3050 0.3450 0.3050 0.3300 104,322 +0.01(+2.17%)
Nov 08, 2022 0.3100 0.3400 0.3100 0.3230 149,411 -0.01(-3.29%)
Nov 07, 2022 0.3700 0.3700 0.3250 0.3340 108,501 -0.01(-3.19%)
Nov 04, 2022 0.3650 0.3650 0.3250 0.3450 78,526 +0.02(+5.83%)
Nov 03, 2022 0.3600 0.3600 0.3170 0.3260 100,614 -0.00(-1.21%)
Nov 02, 2022 0.3500 0.3625 0.3250 0.3300 69,512 -0.01(-2.88%)
Nov 01, 2022 0.3500 0.3800 0.3310 0.3398 235,651 -0.01(-4.09%)
Oct 31, 2022 0.3750 0.4100 0.3543 0.3543 457,883 -0.06(-14.63%)
Oct 28, 2022 0.4000 0.4400 0.3600 0.4150 263,629 +0.01(+1.79%)
Oct 27, 2022 0.4350 0.4350 0.4077 0.4077 58,769 -0.02(-5.43%)
Oct 26, 2022 0.4450 0.4500 0.4221 0.4311 31,112 +0.01(+1.44%)
Oct 25, 2022 0.4800 0.4800 0.4250 0.4250 263,114 -0.04(-7.61%)
Oct 24, 2022 0.4400 0.4650 0.4350 0.4600 122,214 +0.02(+4.55%)
Oct 21, 2022 0.4100 0.4423 0.3750 0.4400 305,542 +0.04(+10.00%)
Oct 20, 2022 0.3700 0.4050 0.3700 0.4000 22,206 +0.02(+3.90%)
Oct 19, 2022 0.3900 0.4000 0.3748 0.3850 47,036 -0.02(-3.75%)
Oct 18, 2022 0.3825 0.4027 0.3745 0.4000 65,821 +0.01(+2.88%)
Oct 17, 2022 0.3600 0.3913 0.3600 0.3888 107,829 +0.01(+2.45%)
Oct 14, 2022 0.4200 0.4378 0.3600 0.3795 135,951 -0.05(-11.74%)
Oct 13, 2022 0.3950 0.4300 0.3325 0.4300 72,713 +0.05(+13.07%)
Oct 12, 2022 0.4500 0.4500 0.3500 0.3803 429,801 +0.03(+8.63%)
Oct 11, 2022 0.4600 0.5200 0.3150 0.3501 880,244 -0.10(-22.54%)
Oct 10, 2022 0.4500 0.5300 0.4500 0.4520 308,917 -0.04(-7.76%)
Oct 07, 2022 0.6799 0.6800 0.4153 0.4900 420,023 -0.16(-24.62%)
Oct 06, 2022 0.4750 0.6500 0.4510 0.6500 801,577 +0.22(+49.74%)
Oct 05, 2022 0.5000 0.5354 0.4100 0.4341 138,444 -0.05(-9.56%)
Oct 04, 2022 0.5000 0.5300 0.4600 0.4800 306,100 -0.06(-11.36%)
Oct 03, 2022 0.5850 0.6000 0.5200 0.5415 166,320 -0.05(-8.99%)
Sep 30, 2022 0.6000 0.6000 0.5900 0.5950 8,690 -0.01(-0.83%)
Sep 29, 2022 0.6000 0.6000 0.5900 0.6000 20,085 +0.00(+0.00%)
Sep 28, 2022 0.5850 0.6000 0.5850 0.6000 54,072 +0.02(+3.45%)
Sep 27, 2022 0.6450 0.6550 0.5751 0.5800 75,170 -0.05(-7.94%)
Sep 26, 2022 0.5600 0.6383 0.5600 0.6300 48,075 +0.04(+6.78%)
Sep 23, 2022 0.6652 0.6900 0.5900 0.5900 130,072 -0.12(-16.78%)
Sep 22, 2022 0.7700 0.7700 0.6650 0.7090 52,957 -0.05(-6.71%)
Sep 21, 2022 0.8000 0.8000 0.7600 0.7600 6,038 -0.04(-5.00%)
Sep 20, 2022 0.8000 0.8000 0.7700 0.8000 25,969 +0.01(+1.27%)
Sep 19, 2022 0.9000 0.9000 0.7720 0.7900 46,785 -0.09(-10.23%)
Sep 16, 2022 0.9600 0.9600 0.8400 0.8800 16,510 -0.01(-0.56%)
Sep 15, 2022 0.9000 0.9800 0.8850 0.8850 10,788 -0.02(-2.10%)
Sep 14, 2022 0.8950 0.9149 0.8375 0.9040 64,386 +0.01(+1.57%)
Sep 13, 2022 0.9456 0.9456 0.8713 0.8900 13,688 -0.04(-4.29%)
Sep 12, 2022 0.9600 0.9600 0.9100 0.9299 9,680 +0.01(+1.21%)
Sep 09, 2022 0.9150 0.9460 0.9100 0.9188 66,807 +0.01(+0.97%)
Sep 08, 2022 0.9300 0.9559 0.9040 0.9100 24,450 +0.00(+0.00%)
Sep 07, 2022 0.9100 0.9560 0.9050 0.9100 39,371 +0.01(+1.01%)
Sep 06, 2022 0.8860 0.9100 0.8860 0.9009 8,274 +0.01(+0.66%)
Sep 02, 2022 0.8500 0.9200 0.8340 0.8950 265,951 +0.09(+11.18%)
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.