TPAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.64	53.82	53.64	53.82	53.82	1.17%	500
Jun 17, 2026	53.86	53.86	53.20	53.20	53.20	-1.26%	638
Jun 16, 2026	53.88	53.88	53.88	53.88	53.88	-0.35%	89
Jun 15, 2026	54.07	54.07	54.07	54.07	54.07	1.62%	136
Jun 12, 2026	52.89	53.21	52.89	53.21	53.21	0.48%	755
Jun 11, 2026	52.27	52.96	52.15	52.96	52.95	1.53%	834
Jun 10, 2026	52.54	52.54	52.16	52.16	52.15	-1.33%	424
Jun 9, 2026	52.70	53.28	52.64	53.28	52.86	-0.38%	3,383
Jun 8, 2026	53.57	53.61	53.48	53.48	53.06	0.09%	542
Jun 5, 2026	53.92	53.92	53.43	53.43	53.01	-2.50%	449
Jun 4, 2026	54.74	54.81	54.74	54.81	54.37	0.39%	136
Jun 3, 2026	54.59	54.59	54.59	54.59	54.16	-0.57%	405
Jun 2, 2026	54.69	54.91	54.65	54.91	54.47	0.17%	1,238
Jun 1, 2026	54.88	54.88	54.81	54.81	54.38	0.20%	377
May 29, 2026	54.85	54.85	54.67	54.70	54.27	0.17%	1,030
May 28, 2026	54.61	54.61	54.61	54.61	54.17	0.59%	292
May 27, 2026	54.31	54.31	54.29	54.29	53.86	0.02%	527
May 26, 2026	54.33	54.33	54.28	54.28	53.85	0.67%	663
May 22, 2026	53.92	53.92	53.92	53.92	53.49	0.41%	390
May 21, 2026	53.70	53.70	53.70	53.70	53.27	0.22%	142
May 20, 2026	53.48	53.58	53.48	53.58	53.15	1.08%	219
May 19, 2026	52.93	53.29	52.93	53.01	52.59	-0.70%	1,096
May 18, 2026	53.49	53.49	53.08	53.38	52.95	-0.11%	742
May 15, 2026	53.75	53.75	53.44	53.44	53.02	-1.25%	954
May 14, 2026	54.18	54.22	54.12	54.12	53.69	0.78%	4,949
May 13, 2026	53.20	53.73	53.20	53.70	53.27	0.57%	1,059
May 12, 2026	53.71	53.82	53.52	53.82	52.97	-0.09%	1,164
May 11, 2026	53.90	53.90	53.86	53.87	53.02	0.23%	990
May 8, 2026	53.74	53.74	53.74	53.74	52.90	0.85%	397
May 7, 2026	53.61	53.61	53.29	53.29	52.45	-0.44%	846
May 6, 2026	53.35	53.53	53.35	53.53	52.69	1.49%	951
May 5, 2026	52.75	52.80	52.74	52.74	51.92	0.82%	695
May 4, 2026	52.39	52.39	52.32	52.32	51.49	-0.48%	1,106
May 1, 2026	52.57	52.57	52.57	52.57	51.74	0.31%	87
Apr 30, 2026	52.40	52.40	52.40	52.40	51.58	1.12%	176
Apr 29, 2026	51.85	51.85	51.71	51.82	51.01	-0.16%	355
Apr 28, 2026	51.83	51.90	51.73	51.90	51.09	-0.43%	1,300
Apr 27, 2026	52.10	52.13	51.96	52.13	51.31	0.15%	1,023
Apr 24, 2026	51.71	52.05	51.71	52.05	51.23	0.76%	232
Apr 23, 2026	51.66	51.66	51.66	51.66	50.85	-0.36%	90
Apr 22, 2026	51.80	51.87	51.70	51.85	51.03	0.95%	3,280
Apr 21, 2026	50.95	51.36	50.95	51.36	50.55	-0.57%	175
Apr 20, 2026	51.65	51.65	51.65	51.65	50.84	-0.30%	116
Apr 17, 2026	51.80	51.80	51.80	51.80	50.99	1.21%	99
Apr 16, 2026	51.10	51.19	51.10	51.19	50.38	0.22%	181
Apr 15, 2026	50.74	51.07	50.74	51.07	50.27	0.87%	759
Apr 14, 2026	50.08	50.63	50.08	50.63	49.83	1.15%	1,858
Apr 13, 2026	49.58	50.05	49.58	50.05	49.27	0.94%	2,282
Apr 10, 2026	49.62	49.62	49.59	49.59	48.81	-0.07%	665
Apr 9, 2026	49.52	49.62	49.51	49.62	48.84	0.71%	562