Dark

TP
Ticketplus Ltd.
stock NYSEAMERICAN

At Close

Aug 27, 2026 3:50:42 PM EDT

7.08USD+4.196%(+7.08)34,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

7.83USD+10.593%(+0.75)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	7.0700	7.4200	7.0000	7.1700	-8.195%	36,165	0.000%
2026-08-26	8.0000	8.0800	7.7901	7.8100	-2.497%	9,868	-8.195%
2026-08-25	7.9100	8.0800	7.4000	8.0100	-0.805%	11,387	-10.487%
2026-08-24	7.9500	8.1800	7.4100	8.0750	+1.064%	33,089	-11.207%
2026-08-21	7.8000	8.2300	7.3897	7.9900	+4.444%	63,888	-10.263%
2026-08-20	7.1700	7.9700	7.1100	7.6500	+7.746%	81,960	-6.275%
2026-08-19	7.1600	7.3500	7.1000	7.1000	0.000%	14,110	+0.986%
2026-08-18	7.2278	7.4048	6.8500	7.1000	+0.996%	39,870	+0.986%
2026-08-17	7.4900	7.4900	6.8000	7.0300	-5.535%	20,272	+1.991%
2026-08-14	7.2900	7.5900	7.0050	7.4419	+1.527%	20,943	-3.654%
2026-08-13	6.8000	7.5000	6.8000	7.3300	+6.386%	66,208	-2.183%
2026-08-12	7.7400	7.7400	6.1023	6.8900	-9.223%	89,985	+4.064%
2026-08-11	7.1600	7.7400	7.1600	7.5900	+3.830%	47,907	-5.534%
2026-08-10	6.8800	7.5450	6.8800	7.3100	+4.429%	95,472	-1.915%
2026-08-07	7.0000	7.4000	6.5000	7.0000	-83.254%	197,802	+2.429%
2006-12-01	42.2200	42.3500	41.4100	41.8000	-0.405%	58,000	-82.847%
2006-11-30	41.8200	42.3799	41.7600	41.9700	-0.095%	66,900	-82.916%
2006-11-29	41.9500	42.1300	41.7100	42.0100	+0.864%	37,100	-82.933%
2006-11-28	41.5700	41.8000	41.5000	41.6500	-1.233%	121,600	-82.785%
2006-11-27	42.3000	42.3900	41.9300	42.1700	+0.024%	46,900	-82.997%
2006-11-24	42.0300	42.2496	42.0300	42.1600	+0.885%	15,500	-82.993%
2006-11-22	41.6600	41.7900	41.5700	41.7900	+1.605%	30,000	-82.843%
2006-11-21	40.9000	41.1800	40.8700	41.1300	-1.130%	115,400	-82.567%
2006-11-20	41.5700	41.6100	41.4200	41.6000	+0.435%	60,400	-82.764%
2006-11-17	41.0900	41.4900	41.0200	41.4200	+2.272%	69,300	-82.690%
2006-11-16	40.7300	40.7600	40.2800	40.5000	-0.954%	358,200	-82.296%
2006-11-15	40.8900	41.0900	40.7713	40.8900	+0.221%	53,100	-82.465%
2006-11-14	40.6500	40.8200	40.3600	40.8000	0.000%	141,400	-82.426%
2006-11-13	40.8100	40.9400	40.7400	40.8000	-0.293%	126,700	-82.426%
2006-11-10	41.1400	41.1600	40.6960	40.9200	+1.312%	43,100	-82.478%
2006-11-09	40.6000	40.6900	40.3500	40.3900	-0.591%	423,000	-82.248%
2006-11-08	40.3700	40.7500	40.3200	40.6300	+1.499%	267,600	-82.353%
2006-11-07	39.9600	40.2700	39.9600	40.0300	+1.214%	79,200	-82.088%
2006-11-06	39.2600	39.5800	39.2300	39.5500	+2.701%	53,300	-81.871%
2006-11-03	38.8300	38.9800	38.4000	38.5100	-0.952%	71,100	-81.381%
2006-11-02	38.6200	38.9000	38.4310	38.8800	-0.103%	44,700	-81.559%
2006-11-01	38.8500	39.2000	38.7900	38.9200	+1.354%	83,600	-81.578%
2006-10-31	38.7000	38.8000	38.2300	38.4000	+0.340%	132,400	-81.328%
2006-10-30	37.3400	38.3100	37.2914	38.2700	-0.052%	91,700	-81.265%
2006-10-27	38.3500	38.4320	38.0900	38.2900	-1.996%	70,100	-81.274%
2006-10-26	39.2000	39.2300	38.8200	39.0700	-1.114%	74,500	-81.648%
2006-10-25	39.4200	39.5400	39.2201	39.5100	+1.126%	57,900	-81.853%
2006-10-24	38.9200	39.1800	38.6500	39.0700	+0.385%	173,900	-81.648%
2006-10-23	38.7000	38.9900	38.6500	38.9200	+0.960%	29,500	-81.578%
2006-10-20	38.2500	38.6200	37.9000	38.5500	+0.104%	38,100	-81.401%
2006-10-19	38.6200	38.6500	38.2200	38.5100	-0.181%	66,800	-81.381%
2006-10-18	38.7300	38.9300	38.3700	38.5800	+1.473%	91,000	-81.415%
2006-10-17	38.1100	38.1698	37.8100	38.0200	-1.015%	50,800	-81.142%
2006-10-16	38.1200	38.4500	38.1200	38.4100	+0.156%	41,700	-81.333%
2006-10-13	38.4000	38.4400	38.1200	38.3500	-0.467%	24,100	-81.304%
2006-10-12	38.4800	38.5800	38.3200	38.5300	+0.996%	38,000	-81.391%
2006-10-11	37.9600	38.3200	37.8800	38.1500	-0.366%	42,100	-81.206%
2006-10-10	37.9100	38.3700	37.7800	38.2900	+1.243%	513,100	-81.274%
2006-10-09	37.7000	37.9390	37.6600	37.8200	+0.692%	19,700	-81.042%
2006-10-06	37.4600	37.6500	37.2800	37.5600	-1.158%	27,500	-80.911%
2006-10-05	37.8700	38.0000	37.7000	38.0000	-0.731%	64,700	-81.132%
2006-10-04	37.8500	38.2800	37.8200	38.2800	+0.262%	48,200	-81.270%
2006-10-03	38.1300	38.2900	37.9800	38.1800	-0.339%	58,100	-81.221%
2006-10-02	38.0800	38.5500	38.0700	38.3100	+0.763%	37,300	-81.284%
2006-09-29	37.9900	38.1100	37.9300	38.0200	-1.144%	235,400	-81.142%
2006-09-28	38.7200	38.8100	38.3000	38.4600	+2.670%	74,300	-81.357%
2006-09-27	36.9300	37.6000	36.9200	37.4600	+1.380%	42,200	-80.860%
2006-09-26	36.5600	36.9500	36.5600	36.9500	+0.136%	56,000	-80.595%
2006-09-25	36.7800	36.9600	36.5700	36.9000	-0.753%	41,100	-80.569%
2006-09-22	37.0400	37.5700	36.9600	37.1800	+0.243%	85,300	-80.715%
2006-09-21	37.0700	37.3200	36.8210	37.0900	+0.542%	123,600	-80.669%
2006-09-20	36.8800	37.1500	36.7900	36.8900	+0.792%	40,500	-80.564%
2006-09-19	36.9100	36.9300	36.4000	36.6000	-1.719%	245,100	-80.410%
2006-09-18	36.9200	37.3500	36.9100	37.2400	+0.894%	147,800	-80.747%
2006-09-15	36.9500	37.0900	36.8600	36.9100	-0.699%	33,100	-80.574%
2006-09-14	36.9800	37.3100	36.9800	37.1700	+0.432%	32,000	-80.710%
2006-09-13	36.7600	37.0500	36.7100	37.0100	-0.457%	49,600	-80.627%
2006-09-12	36.8000	37.2300	36.7600	37.1800	+0.978%	63,400	-80.715%
2006-09-11	36.7800	36.8600	36.5600	36.8200	+0.109%	45,900	-80.527%
2006-09-08	36.8200	36.8500	36.6500	36.7800	-0.190%	33,400	-80.506%
2006-09-07	36.8200	36.9000	36.6800	36.8500	-0.244%	36,300	-80.543%
2006-09-06	37.1600	37.1600	36.8700	36.9400	-0.885%	42,900	-80.590%
2006-09-05	37.2000	37.2800	37.0800	37.2700	+0.323%	30,800	-80.762%
2006-09-01	37.0700	37.2600	36.8500	37.1500	-1.276%	32,000	-80.700%
2006-08-31	37.4800	37.7300	37.3900	37.6300	+0.186%	26,600	-80.946%
2006-08-30	37.7500	37.7500	37.4400	37.5600	+1.733%	54,400	-80.911%
2006-08-29	36.7300	37.0500	36.6000	36.9200	+0.957%	41,800	-80.580%
2006-08-28	36.0800	36.6720	36.0800	36.5700	+0.772%	44,100	-80.394%
2006-08-25	36.1500	36.4700	36.1301	36.2900	-0.901%	35,100	-80.242%
2006-08-24	36.9400	36.9400	36.4700	36.6200	+0.687%	55,900	-80.421%
2006-08-23	36.6100	36.7100	36.1400	36.3700	-2.467%	99,500	-80.286%
2006-08-22	37.1100	37.4160	37.0300	37.2900	+0.648%	50,800	-80.772%
2006-08-21	37.0000	37.3600	36.9000	37.0500	+0.679%	48,200	-80.648%
2006-08-18	36.6600	36.8700	36.5100	36.8000	-0.136%	25,400	-80.516%
2006-08-17	36.7500	37.2200	36.7401	36.8500	-0.325%	36,000	-80.543%
2006-08-16	36.7500	37.0600	36.5300	36.9700	+0.956%	50,200	-80.606%
2006-08-15	36.5300	36.6800	36.4500	36.6200	+1.581%	44,400	-80.421%
2006-08-14	36.3100	36.3400	35.9500	36.0500	+0.418%	67,900	-80.111%
2006-08-11	35.8600	36.1500	35.7900	35.9000	+0.056%	57,600	-80.028%
2006-08-10	35.6900	35.9600	35.6100	35.8800	-1.075%	48,000	-80.017%
2006-08-09	37.0000	37.0100	36.1700	36.2700	+1.911%	118,600	-80.232%
2006-08-08	35.7100	35.8800	35.4100	35.5900	-0.503%	122,800	-79.854%
2006-08-07	35.9200	36.1000	35.7400	35.7700	-0.777%	76,300	-79.955%
2006-08-04	36.1800	36.3900	35.8800	36.0500	+0.139%	47,000	-80.111%
2006-08-03	35.4300	36.1000	35.3401	36.0000	+1.038%	106,700	-80.083%
2006-08-02	35.6600	35.8200	35.4400	35.6300	-0.140%	79,100	-79.877%
2006-08-01	35.5900	35.8300	35.3400	35.6800	-0.140%	114,600	-79.905%
2006-07-31	35.5500	36.0500	35.4600	35.7300	+3.957%	60,900	-79.933%
2006-07-28	34.3800	34.5600	34.2700	34.3700	+0.497%	81,000	-79.139%
2006-07-27	34.7200	34.7200	34.1600	34.2000	-1.526%	336,500	-79.035%
2006-07-26	34.1800	34.9800	34.1400	34.7300	+1.224%	1,540,200	-79.355%
2006-07-25	34.0300	34.3700	33.8400	34.3100	-2.832%	391,900	-79.102%
2006-07-24	34.6800	35.4000	34.6800	35.3100	+2.825%	31,200	-79.694%
2006-07-21	34.5900	34.6000	34.2500	34.3400	-1.009%	44,300	-79.121%
2006-07-20	34.9500	35.0900	34.6100	34.6900	-0.402%	78,100	-79.331%
2006-07-19	33.8700	34.9500	33.8700	34.8300	+2.926%	58,200	-79.414%
2006-07-18	34.0200	34.1300	33.6200	33.8400	-0.412%	46,300	-78.812%
2006-07-17	34.0900	34.2500	33.9600	33.9800	-2.188%	48,900	-78.899%
2006-07-14	35.1700	35.1804	34.6900	34.7400	-1.054%	43,600	-79.361%
2006-07-13	35.0100	35.4700	34.9400	35.1100	-1.099%	53,900	-79.578%
2006-07-12	35.9200	36.0500	35.4600	35.5000	-0.893%	24,700	-79.803%
2006-07-11	35.6800	35.9000	35.4500	35.8200	+0.618%	51,100	-79.983%
2006-07-10	35.2600	35.9500	35.2600	35.6000	+0.936%	61,800	-79.860%
2006-07-07	35.4400	35.5700	35.1400	35.2700	-0.955%	24,400	-79.671%
2006-07-06	35.5100	35.7400	35.4000	35.6100	-0.084%	75,300	-79.865%
2006-07-05	35.6700	35.7100	35.3400	35.6400	-0.890%	37,100	-79.882%
2006-07-03	35.9300	36.1700	35.7301	35.9600	+0.447%	28,600	-80.061%
2006-06-30	35.8400	35.9300	35.6400	35.8000	+1.044%	36,500	-79.972%
2006-06-29	34.6400	35.5100	34.5600	35.4300	+4.267%	64,000	-79.763%
2006-06-28	33.8400	34.0300	33.7800	33.9800	+0.029%	39,900	-78.899%
2006-06-27	34.3000	34.3600	33.9300	33.9700	-1.279%	40,400	-78.893%
2006-06-26	34.3200	34.4500	34.0700	34.4100	+0.409%	78,600	-79.163%
2006-06-23	34.0600	34.5000	34.0400	34.2700	+0.146%	60,900	-79.078%
2006-06-22	34.1700	34.3700	34.0000	34.2200	-0.898%	49,200	-79.047%
2006-06-21	34.1900	34.6400	34.1700	34.5300	+1.649%	50,900	-79.235%
2006-06-20	33.9700	34.3200	33.9300	33.9700	-0.235%	35,400	-78.893%
2006-06-19	34.3700	34.6200	33.9500	34.0500	-0.497%	67,200	-78.943%
2006-06-16	34.2100	34.3000	34.0401	34.2200	+0.440%	41,300	-79.047%
2006-06-15	33.6400	34.1900	33.6400	34.0700	+0.978%	62,300	-78.955%
2006-06-14	33.5200	33.8900	33.4200	33.7400	-0.030%	68,700	-78.749%
2006-06-13	33.8600	34.1900	33.7400	33.7500	-1.718%	65,600	-78.756%
2006-06-12	34.9600	34.9600	34.3200	34.3400	-2.443%	71,600	-79.121%
2006-06-09	35.4000	35.6800	35.1000	35.2000	-0.621%	49,500	-79.631%
2006-06-08	35.1300	35.4400	34.8300	35.4200	-1.144%	141,300	-79.757%
2006-06-07	36.2100	36.2500	35.8200	35.8300	-1.213%	79,800	-79.989%
2006-06-06	36.4700	36.6100	35.9800	36.2700	-1.467%	115,300	-80.232%
2006-06-05	37.0600	37.3400	36.7400	36.8100	+0.382%	100,500	-80.522%
2006-06-02	36.7100	36.7700	36.4100	36.6700	-1.345%	93,600	-80.447%
2006-06-01	36.8500	37.2000	36.8100	37.1700	+0.732%	79,700	-80.710%
2006-05-31	36.8100	37.3500	36.6900	36.9000	+1.709%	94,000	-80.569%
2006-05-30	36.4400	36.6100	36.1400	36.2800	-1.733%	116,800	-80.237%
2006-05-26	36.8200	37.0400	36.5500	36.9200	+0.874%	38,100	-80.580%
2006-05-25	36.2000	36.6900	36.1200	36.6000	+0.854%	51,800	-80.410%
2006-05-24	36.3600	36.6300	35.8700	36.2900	+1.852%	124,000	-80.242%
2006-05-23	35.5800	35.9800	35.3700	35.6300	+2.121%	45,500	-79.877%
2006-05-22	35.2500	35.3200	34.4300	34.8900	-1.718%	52,700	-79.450%
2006-05-19	35.5900	35.6400	34.8800	35.5000	-0.838%	84,400	-79.803%
2006-05-18	36.0600	36.2500	35.7300	35.8000	+0.168%	58,100	-79.972%
2006-05-17	36.7900	36.8700	35.5700	35.7400	-3.666%	112,900	-79.938%
2006-05-16	37.3300	37.3900	36.9200	37.1000	-1.251%	42,000	-80.674%
2006-05-15	37.6100	37.8000	37.4300	37.5700	-1.598%	42,200	-80.916%
2006-05-12	38.6100	38.7400	38.0600	38.1800	-1.011%	68,600	-81.221%
2006-05-11	38.8700	39.0800	38.5601	38.5700	-1.305%	119,000	-81.410%
2006-05-10	38.9500	39.2000	38.7900	39.0800	-0.585%	122,300	-81.653%
2006-05-09	39.2200	39.3600	39.1300	39.3100	-0.228%	39,900	-81.760%
2006-05-08	39.6500	39.7200	39.3500	39.4000	-0.605%	39,600	-81.802%
2006-05-05	39.3900	39.6400	39.2600	39.6400	+3.553%	51,500	-81.912%
2006-05-04	37.6500	38.3100	37.6500	38.2800	+3.069%	65,100	-81.270%
2006-05-03	37.1100	37.2800	36.8600	37.1400	+3.368%	65,500	-80.695%
2006-05-02	35.9800	36.0100	35.7200	35.9300	0.000%	28,900	-80.045%
2006-05-01	36.0400	36.3200	35.8300	35.9300	-0.305%	53,400	-80.045%
2006-04-28	35.9300	36.1600	35.8700	36.0400	+1.066%	37,300	-80.105%
2006-04-27	35.2500	35.8699	35.2000	35.6600	-2.248%	74,300	-79.893%
2006-04-26	36.4800	36.6000	36.3100	36.4800	+0.746%	126,100	-80.345%
2006-04-25	36.2000	36.4600	35.9900	36.2100	-1.923%	46,400	-80.199%
2006-04-24	36.5000	36.9300	36.4700	36.9200	-0.135%	137,400	-80.580%
2006-04-21	36.8800	37.2300	36.8000	36.9700	-0.592%	51,600	-80.606%
2006-04-20	35.8100	37.5500	35.8100	37.1900	+3.651%	114,600	-80.721%
2006-04-19	35.4600	35.8900	35.4600	35.8800	+2.281%	39,500	-80.017%
2006-04-18	34.7700	35.0900	34.7300	35.0800	+0.631%	53,600	-79.561%
2006-04-17	34.8000	35.0300	34.8000	34.8600	+0.781%	30,300	-79.432%
2006-04-13	34.6500	34.7000	34.4700	34.5900	-0.317%	32,200	-79.271%
2006-04-12	34.6000	34.7600	34.5300	34.7000	-0.914%	36,000	-79.337%
2006-04-11	35.3900	35.4500	34.8300	35.0200	-2.288%	35,900	-79.526%
2006-04-10	35.9000	36.1700	35.7600	35.8400	-0.167%	38,300	-79.994%
2006-04-07	36.4200	36.4200	35.7200	35.9000	-1.832%	86,900	-80.028%
2006-04-06	36.6100	36.6200	36.3900	36.5700	+0.688%	57,000	-80.394%
2006-04-05	36.3300	36.4200	36.1800	36.3200	+2.425%	125,900	-80.259%
2006-04-04	35.7200	35.9800	35.3100	35.4600	+1.692%	54,000	-79.780%
2006-04-03	34.7000	35.0100	34.6500	34.8700	+0.985%	48,300	-79.438%
2006-03-31	34.5900	34.6700	34.4000	34.5300	+1.054%	28,800	-79.235%
2006-03-30	34.1300	34.2200	33.9610	34.1700	+0.678%	26,500	-79.017%
2006-03-29	33.7700	34.1400	33.7700	33.9400	+1.193%	34,500	-78.874%
2006-03-28	33.8500	33.9000	33.4500	33.5400	+0.389%	55,500	-78.623%
2006-03-27	33.5400	33.5600	33.4000	33.4100	-0.209%	27,600	-78.539%
2006-03-24	33.3500	33.6100	33.2800	33.4800	-0.209%	335,500	-78.584%
2006-03-23	33.9000	33.9200	33.5400	33.5500	-1.353%	24,500	-78.629%
2006-03-22	34.0300	34.0700	33.8000	34.0100	+0.295%	47,100	-78.918%
2006-03-21	34.0500	34.0800	33.7901	33.9100	-0.993%	26,400	-78.856%
2006-03-20	34.3400	34.4200	34.1800	34.2500	+0.117%	27,300	-79.066%
2006-03-17	34.0500	35.0300	33.9300	34.2100	+1.998%	178,700	-79.041%
2006-03-16	33.2800	33.6900	33.2800	33.5400	+0.842%	48,900	-78.623%
2006-03-15	33.3000	33.3700	33.0200	33.2600	-0.090%	31,400	-78.443%
2006-03-14	33.1700	33.3400	33.1300	33.2900	+0.726%	65,100	-78.462%
2006-03-13	33.0600	33.1800	32.9801	33.0500	+0.243%	46,900	-78.306%
2006-03-10	32.7100	33.0200	32.6500	32.9700	+1.415%	29,900	-78.253%
2006-03-09	32.5800	32.7000	32.4800	32.5100	+0.806%	57,900	-77.945%
2006-03-08	32.1100	32.2800	31.9400	32.2500	-0.247%	26,100	-77.767%
2006-03-07	32.5000	32.5000	32.2100	32.3300	-1.792%	244,200	-77.822%
2006-03-06	32.9500	33.1000	32.7500	32.9200	+0.274%	39,500	-78.220%
2006-03-03	32.5300	32.9000	32.5300	32.8300	+1.957%	53,100	-78.160%
2006-03-02	31.7600	32.3100	31.7600	32.2000	+0.312%	639,400	-77.733%
2006-03-01	32.2500	32.2700	32.0900	32.1000	-1.352%	42,400	-77.664%
2006-02-28	32.3400	32.6200	32.3300	32.5400	-0.883%	165,500	-77.966%
2006-02-27	32.6900	32.8700	32.6600	32.8300	-0.061%	53,400	-78.160%
2006-02-24	33.2200	33.3500	32.7500	32.8500	-1.084%	30,400	-78.174%
2006-02-23	33.3500	33.4600	33.2100	33.2100	-1.013%	35,100	-78.410%
2006-02-22	33.5000	33.5500	33.4000	33.5500	-0.945%	38,300	-78.629%
2006-02-21	33.9000	33.9600	33.7500	33.8700	+0.924%	26,900	-78.831%
2006-02-17	33.0900	33.5600	33.0900	33.5600	+1.482%	29,400	-78.635%
2006-02-16	32.9300	33.1000	32.9100	33.0700	+0.486%	446,100	-78.319%
2006-02-15	32.7400	33.0000	32.7000	32.9100	-1.052%	31,900	-78.213%
2006-02-14	32.7200	33.2700	32.7200	33.2600	+2.244%	50,900	-78.443%
2006-02-13	32.2900	32.6300	32.2900	32.5300	+0.432%	39,000	-77.959%
2006-02-10	32.9200	32.9500	32.2600	32.3900	-1.009%	67,600	-77.864%
2006-02-09	32.8000	32.8200	32.6100	32.7200	-1.028%	34,600	-78.087%
2006-02-08	32.9300	33.0600	32.7300	33.0600	+1.723%	32,700	-78.312%
2006-02-07	32.4300	32.6900	32.3800	32.5000	+1.152%	53,100	-77.938%
2006-02-06	32.8400	32.8600	32.0300	32.1300	-3.077%	48,200	-77.684%
2006-02-03	32.8700	33.2700	32.7700	33.1500	-0.211%	66,100	-78.371%
2006-02-02	33.2000	33.3200	33.0800	33.2200	+0.454%	86,500	-78.417%
2006-02-01	33.0300	33.1200	32.9400	33.0700	+0.823%	35,200	-78.319%
2006-01-31	32.7700	32.8999	32.6500	32.8000	-0.304%	386,300	-78.140%
2006-01-30	32.7900	33.0400	32.7505	32.9000	+0.858%	442,100	-78.207%
2006-01-27	32.9400	33.0200	32.4900	32.6200	-0.336%	92,700	-78.020%
2006-01-26	32.8100	33.0800	32.7300	32.7300	-1.326%	89,600	-78.093%
2006-01-25	33.1800	33.2300	32.8800	33.1700	-1.103%	53,900	-78.384%
2006-01-24	33.4600	33.5700	33.3700	33.5400	-0.445%	93,800	-78.623%
2006-01-23	33.8000	33.8000	33.4800	33.6900	+2.339%	50,000	-78.718%
2006-01-20	33.1300	33.1600	32.9200	32.9200	-0.121%	107,300	-78.220%
2006-01-19	32.8100	33.0700	32.6700	32.9600	+1.745%	33,800	-78.246%
2006-01-18	32.3800	32.4300	31.9700	32.3948	+0.293%	93,200	-77.867%
2006-01-17	32.2300	32.3700	32.1500	32.3000	+1.190%	110,900	-77.802%
2006-01-13	31.6500	31.9300	31.6300	31.9200	+1.045%	40,900	-77.538%
2006-01-12	31.7500	31.7800	31.5600	31.5900	-1.527%	47,600	-77.303%
2006-01-11	32.0200	32.2000	31.7700	32.0800	-0.125%	82,000	-77.650%
2006-01-10	31.7800	32.1200	31.7400	32.1200	+1.038%	46,100	-77.677%
2006-01-09	31.6300	31.9300	31.5700	31.7900	-0.718%	43,200	-77.446%
2006-01-06	32.0600	32.1500	31.8000	32.0200	+0.063%	74,800	-77.608%
2006-01-05	32.0700	32.1500	31.9400	32.0000	-1.295%	76,600	-77.594%
2006-01-04	32.3100	32.4200	32.0800	32.4200	+1.281%	59,900	-77.884%
2006-01-03	31.6600	32.2200	31.5600	32.0100	+2.334%	88,000	-77.601%
2005-12-30	31.0000	31.4200	30.9100	31.2800	+0.514%	48,700	-77.078%
2005-12-29	31.3300	31.3500	31.1000	31.1200	-0.160%	72,800	-76.960%
2005-12-28	31.2300	31.3200	31.0000	31.1700	+0.548%	88,900	-76.997%
2005-12-27	31.4300	31.4799	30.9800	31.0000	0.000%	91,500	-76.871%
2005-12-23	30.7800	31.1600	30.7800	31.0000	+0.715%	43,300	-76.871%
2005-12-22	30.5000	30.8500	30.5000	30.7800	+1.217%	38,200	-76.706%
2005-12-21	30.1900	30.4100	30.1000	30.4100	+1.164%	106,900	-76.422%
2005-12-20	30.2100	30.2200	29.9300	30.0600	-0.923%	39,500	-76.148%
2005-12-19	30.4700	30.4700	30.1000	30.3400	-1.044%	284,000	-76.368%
2005-12-16	30.5300	30.7300	30.4900	30.6600	+1.860%	62,800	-76.614%
2005-12-15	30.3300	30.3500	30.0000	30.1000	-0.954%	52,600	-76.179%
2005-12-14	30.5800	30.6800	30.3100	30.3900	-1.010%	157,100	-76.407%
2005-12-13	30.6100	30.7500	30.3300	30.7000	-0.968%	51,400	-76.645%
2005-12-12	30.8600	31.1000	30.7200	31.0000	+2.041%	53,000	-76.871%
2005-12-09	30.6200	30.6500	30.3800	30.3800	-0.263%	38,500	-76.399%
2005-12-08	30.0700	30.8900	30.0100	30.4600	+2.078%	167,600	-76.461%
2005-12-07	30.0300	30.0300	29.7000	29.8400	+1.290%	86,900	-75.972%
2005-12-06	29.0200	29.6000	28.9500	29.4600	+5.705%	124,400	-75.662%
2005-12-05	27.8800	27.9300	27.5900	27.8700	+1.198%	62,000	-74.273%
2005-12-02	27.6800	27.7500	27.4800	27.5400	-1.042%	26,600	-73.965%
2005-12-01	27.4900	27.8300	27.4800	27.8300	+2.846%	27,100	-74.236%
2005-11-30	27.1600	27.1900	26.9400	27.0600	-0.915%	19,800	-73.503%
2005-11-29	27.4300	27.5300	27.2800	27.3100	+1.186%	39,600	-73.746%
2005-11-28	27.3300	27.3954	26.7800	26.9900	-1.244%	168,700	-73.435%
2005-11-25	27.2100	27.3300	26.9300	27.3300	+0.663%	17,300	-73.765%
2005-11-23	26.9800	27.2000	26.9000	27.1500	+0.370%	30,700	-73.591%
2005-11-22	26.7800	27.2400	26.6900	27.0500	+0.558%	39,500	-73.494%
2005-11-21	26.8200	26.9700	26.5800	26.9000	-1.103%	29,900	-73.346%
2005-11-18	26.8100	27.2600	26.6900	27.2000	+3.343%	45,300	-73.640%
2005-11-17	26.2000	26.4000	26.1100	26.3200	+2.016%	51,700	-72.758%
2005-11-16	25.7400	25.9200	25.6900	25.8000	+0.703%	23,300	-72.209%
2005-11-15	25.7300	25.9000	25.6000	25.6200	-0.813%	32,500	-72.014%
2005-11-14	25.9700	25.9900	25.7300	25.8300	-0.654%	87,300	-72.242%
2005-11-11	25.7900	26.1600	25.7100	26.0000	+0.971%	50,700	-72.423%
2005-11-10	25.7600	26.1200	25.5001	25.7500	-3.918%	93,100	-72.155%
2005-11-09	24.9500	27.2600	24.9500	26.8000	+9.432%	219,800	-73.246%
2005-11-08	24.3100	24.5400	24.2200	24.4900	0.000%	98,300	-70.723%
2005-11-07	24.4300	24.5400	24.2800	24.4900	+2.469%	51,700	-70.723%
2005-11-04	23.8600	23.9300	23.6900	23.9000	-0.292%	36,800	-70.000%
2005-11-03	24.0300	24.1000	23.9110	23.9700	-1.155%	27,300	-70.088%
2005-11-02	24.0300	24.2500	24.0300	24.2500	+1.042%	24,400	-70.433%
2005-11-01	23.8100	24.0000	23.7700	24.0000	+1.695%	566,900	-70.125%
2005-10-31	23.6100	23.7900	23.4200	23.6000	-0.924%	24,400	-69.619%
2005-10-28	23.6000	23.8200	23.4300	23.8200	+0.634%	316,600	-69.899%
2005-10-27	23.7300	23.8600	23.6000	23.6700	-0.211%	23,800	-69.708%
2005-10-26	23.7900	23.8900	23.4500	23.7200	-1.167%	59,000	-69.772%
2005-10-25	23.9000	24.0400	23.8300	24.0000	+0.503%	43,100	-70.125%
2005-10-24	23.7300	24.0900	23.6300	23.8800	+0.463%	44,200	-69.975%
2005-10-21	24.0500	24.0900	23.6800	23.7700	-0.627%	26,700	-69.836%
2005-10-20	24.1700	24.3600	23.8900	23.9200	-1.806%	29,600	-70.025%
2005-10-19	23.8800	24.3700	23.8600	24.3600	+0.454%	22,800	-70.567%
2005-10-18	24.1200	24.3900	24.0800	24.2500	-0.329%	26,300	-70.433%
2005-10-17	24.2500	24.4400	24.1300	24.3300	-0.287%	78,400	-70.530%
2005-10-14	24.2200	24.6200	24.1800	24.4000	+0.619%	52,500	-70.615%
2005-10-13	23.8700	24.2600	23.8300	24.2500	+0.041%	548,400	-70.433%
2005-10-12	24.4600	24.5100	24.1300	24.2400	-2.533%	42,000	-70.421%
2005-10-11	24.7000	24.9100	24.6700	24.8700	-0.440%	71,000	-71.170%
2005-10-10	24.9700	25.0400	24.8600	24.9800	+0.726%	202,800	-71.297%
2005-10-07	24.8000	24.8300	24.6300	24.8000	-0.161%	112,800	-71.089%
2005-10-06	24.9500	24.9500	24.5900	24.8400	+0.567%	62,300	-71.135%
2005-10-05	24.8500	24.9400	24.6900	24.7000	+0.122%	154,000	-70.972%
2005-10-04	24.8900	25.0000	24.6000	24.6700	-0.644%	57,700	-70.936%
2005-10-03	24.7600	24.8600	24.6700	24.8300	-1.036%	22,300	-71.124%
2005-09-30	24.7500	25.1900	24.7000	25.0900	+2.660%	489,300	-71.423%
2005-09-29	24.0400	24.6800	24.0100	24.4400	+1.075%	467,400	-70.663%
2005-09-28	24.0600	24.2700	24.0500	24.1800	+0.415%	492,900	-70.347%
2005-09-27	23.8800	24.0900	23.8500	24.0800	+0.125%	674,300	-70.224%
2005-09-26	23.8300	24.0800	23.8300	24.0500	-1.434%	39,700	-70.187%
2005-09-23	24.0600	24.5000	23.2500	24.4000	-6.870%	668,700	-70.615%
2005-09-22	25.8300	26.2400	25.8000	26.2000	+2.184%	304,700	-72.634%
2005-09-21	25.7200	25.7800	25.6400	25.6400	-0.889%	977,700	-72.036%
2005-09-20	25.9400	26.0600	25.7200	25.8700	+0.466%	704,000	-72.284%
2005-09-19	25.7200	25.8200	25.6200	25.7500	-0.847%	28,900	-72.155%
2005-09-16	25.7300	26.0400	25.7200	25.9700	+1.406%	144,600	-72.391%
2005-09-15	25.6900	25.7500	25.5200	25.6100	-1.120%	18,000	-72.003%
2005-09-14	25.8900	26.0100	25.8600	25.9000	+0.661%	141,600	-72.317%
2005-09-13	25.8100	26.0000	25.6000	25.7300	-1.794%	33,500	-72.134%
2005-09-12	26.3000	26.3600	26.1400	26.2000	-1.615%	27,300	-72.634%
2005-09-09	26.5200	26.7400	26.5200	26.6300	+0.795%	19,600	-73.075%
2005-09-08	26.2800	26.4300	26.2600	26.4200	+0.456%	35,200	-72.861%
2005-09-07	26.3400	26.4600	26.1900	26.3000	-0.417%	156,900	-72.738%
2005-09-06	26.4800	26.4800	26.3400	26.4100	-0.602%	41,900	-72.851%
2005-09-02	26.4500	26.6100	26.4500	26.5700	+1.723%	27,300	-73.015%
2005-09-01	26.1300	26.2600	26.0400	26.1200	+1.005%	30,400	-72.550%
2005-08-31	25.4100	25.8600	25.3300	25.8600	+0.779%	29,700	-72.274%
2005-08-30	25.6000	25.7100	25.4900	25.6600	-0.927%	20,800	-72.058%
2005-08-29	25.8500	25.9900	25.7200	25.9000	-0.423%	16,800	-72.317%
2005-08-26	25.8700	26.0300	25.8000	26.0100	+1.088%	114,600	-72.434%
2005-08-25	25.8700	25.8900	25.6900	25.7300	-0.618%	19,500	-72.134%
2005-08-24	25.9900	26.0500	25.8300	25.8900	-0.193%	16,300	-72.306%
2005-08-23	26.1000	26.1000	25.7500	25.9400	-1.854%	38,700	-72.359%
2005-08-22	26.4400	26.5500	26.3100	26.4300	-0.227%	19,300	-72.872%
2005-08-19	26.3400	26.5300	26.2500	26.4900	+0.608%	67,100	-72.933%
2005-08-18	26.2300	26.4700	26.1700	26.3300	-0.642%	30,800	-72.769%
2005-08-17	26.6800	26.7100	26.4200	26.5000	-1.706%	143,600	-72.943%
2005-08-16	26.9700	27.0500	26.8300	26.9600	-1.064%	39,000	-73.405%
2005-08-15	27.1900	27.3100	27.1300	27.2500	-0.037%	13,100	-73.688%
2005-08-12	27.1400	27.3600	27.1400	27.2600	-0.110%	33,400	-73.698%
2005-08-11	27.1700	27.3000	27.0400	27.2900	+1.074%	1,065,800	-73.727%
2005-08-10	27.0900	27.1800	26.9100	27.0000	+1.925%	1,158,200	-73.444%
2005-08-09	26.3000	26.6600	26.3000	26.4900	-0.038%	146,000	-72.933%
2005-08-08	26.4900	26.5000	26.3100	26.5000	+0.569%	859,600	-72.943%
2005-08-05	26.2900	26.5000	26.2200	26.3500	+1.698%	371,800	-72.789%
2005-08-04	25.7000	25.9600	25.7000	25.9100	+1.132%	20,600	-72.327%
2005-08-03	25.5900	25.7400	25.5400	25.6200	-0.659%	176,000	-72.014%
2005-08-02	25.6500	25.7900	25.5700	25.7900	+0.155%	34,900	-72.199%
2005-08-01	25.6600	25.8100	25.5700	25.7500	+1.099%	46,600	-72.155%
2005-07-29	25.3600	25.5000	25.1800	25.4700	+0.276%	29,700	-71.849%
2005-07-28	25.0000	25.4000	24.9100	25.4000	+0.554%	72,700	-71.772%
2005-07-27	25.0200	25.2700	24.9900	25.2600	+1.121%	22,100	-71.615%
2005-07-26	24.9100	25.0900	24.9000	24.9800	+0.848%	19,000	-71.297%
2005-07-25	24.9200	24.9200	24.6800	24.7700	-0.999%	23,700	-71.054%
2005-07-22	25.2000	25.2400	25.0200	25.0200	-1.185%	15,000	-71.343%
2005-07-21	25.2100	25.4300	25.1300	25.3200	+0.556%	19,700	-71.682%
2005-07-20	24.8200	25.3600	24.7000	25.1800	+1.985%	19,000	-71.525%
2005-07-19	24.5000	25.0000	24.4400	24.6900	-0.403%	38,300	-70.960%
2005-07-18	24.7800	24.9300	24.7600	24.7900	-0.040%	17,800	-71.077%
2005-07-15	24.6500	24.8200	24.5600	24.8000	-0.601%	12,600	-71.089%
2005-07-14	25.1500	25.1900	24.9100	24.9500	-1.266%	17,000	-71.263%
2005-07-13	25.1500	25.2900	25.0500	25.2700	-0.668%	13,600	-71.626%
2005-07-12	25.3500	25.4900	25.2200	25.4400	+1.274%	14,000	-71.816%
2005-07-11	25.1200	25.2700	25.0700	25.1200	+0.080%	25,100	-71.457%
2005-07-08	24.8400	25.1500	24.8300	25.1000	+0.803%	14,700	-71.434%

.dark-mode .rN5DNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rN5DNf{ color: #333333; background-color: white; border: 2px solid #333333; }TPTicketplus Ltd.stock NYSEAMERICAN

TP
Ticketplus Ltd.
stock NYSEAMERICAN