TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	37.41	37.50	37.30	37.30	37.30	-0.11%	12,986
Oct 30, 2024	37.28	37.53	37.28	37.34	37.34	0.05%	162,437
Oct 29, 2024	37.56	37.56	37.32	37.32	37.32	-0.85%	20,102
Oct 28, 2024	37.39	37.70	37.39	37.64	37.64	0.64%	15,700
Oct 25, 2024	37.80	37.80	37.39	37.40	37.40	-0.85%	17,301
Oct 24, 2024	37.84	37.84	37.60	37.72	37.72	-	27,128
Oct 23, 2024	37.66	37.86	37.57	37.72	37.72	0.08%	35,303
Oct 22, 2024	37.71	37.81	37.59	37.69	37.69	-0.84%	17,200
Oct 21, 2024	38.25	38.32	37.95	38.01	38.01	0.11%	14,500
Oct 18, 2024	38.19	38.31	37.97	37.97	37.97	-0.81%	16,502
Oct 17, 2024	38.31	38.31	38.14	38.28	38.28	0.26%	14,811
Oct 16, 2024	38.10	38.24	37.92	38.18	38.18	0.50%	10,900
Oct 15, 2024	38.14	38.30	37.88	37.99	37.99	-0.50%	15,049
Oct 14, 2024	37.93	38.18	37.90	38.18	38.18	0.58%	22,100
Oct 11, 2024	37.56	37.96	37.56	37.96	37.96	0.93%	10,500
Oct 10, 2024	37.66	37.70	37.55	37.61	37.61	-0.21%	11,539
Oct 9, 2024	37.47	37.74	37.46	37.69	37.69	0.53%	16,200
Oct 8, 2024	37.62	37.62	37.35	37.49	37.49	-0.35%	18,346
Oct 7, 2024	37.90	37.90	37.57	37.62	37.58	-0.87%	13,838
Oct 4, 2024	38.00	38.02	37.84	37.95	37.91	0.26%	20,202
Oct 3, 2024	37.81	37.85	37.63	37.85	37.81	-	17,400
Oct 2, 2024	37.75	37.87	37.69	37.85	37.81	0.42%	10,000
Oct 1, 2024	37.60	37.76	37.43	37.69	37.65	-0.03%	17,100
Sep 30, 2024	37.52	37.70	37.38	37.70	37.66	0.21%	120,020
Sep 27, 2024	37.45	37.75	37.45	37.62	37.58	0.67%	66,745
Sep 26, 2024	37.36	37.44	37.32	37.37	37.33	0.35%	7,700
Sep 25, 2024	37.50	37.50	37.15	37.24	37.20	-0.56%	13,700
Sep 24, 2024	37.50	37.66	37.44	37.45	37.41	-0.13%	25,415
Sep 23, 2024	37.28	37.50	37.28	37.50	37.46	0.89%	109,800
Sep 20, 2024	37.29	37.29	37.05	37.17	37.13	-0.51%	8,321
Sep 19, 2024	37.37	37.40	37.18	37.36	37.32	0.84%	10,200
Sep 18, 2024	37.23	37.39	37.02	37.05	37.01	-0.35%	12,010
Sep 17, 2024	37.14	37.33	37.13	37.18	37.14	0.32%	123,618
Sep 16, 2024	36.91	37.14	36.91	37.06	37.02	0.62%	80,141
Sep 13, 2024	36.62	36.84	36.56	36.83	36.79	1.01%	8,700
Sep 12, 2024	36.33	36.46	36.10	36.46	36.42	0.61%	9,800
Sep 11, 2024	36.28	36.28	35.64	36.24	36.20	-0.55%	53,725
Sep 10, 2024	36.51	36.51	36.30	36.44	36.30	-0.16%	18,023
Sep 9, 2024	36.35	36.60	36.32	36.50	36.40	0.91%	16,500
Sep 6, 2024	36.54	36.73	36.15	36.17	36.07	-0.96%	19,900
Sep 5, 2024	36.86	36.86	36.46	36.52	36.42	-0.68%	19,027
Sep 4, 2024	36.82	37.01	36.66	36.77	36.67	-0.03%	13,400
Sep 3, 2024	37.08	37.08	36.76	36.78	36.68	-1.13%	11,300
Aug 30, 2024	37.00	37.26	36.88	37.20	37.10	0.68%	9,400
Aug 29, 2024	36.97	37.11	36.62	36.95	36.85	0.27%	25,600
Aug 28, 2024	36.82	37.04	36.70	36.85	36.74	-0.03%	13,723
Aug 27, 2024	36.91	36.94	36.78	36.86	36.76	-0.46%	16,735
Aug 26, 2024	37.09	37.23	36.94	37.03	36.93	0.33%	15,400
Aug 23, 2024	36.69	36.94	36.68	36.91	36.80	0.98%	14,922
Aug 22, 2024	36.60	36.66	36.50	36.55	36.45	-0.14%	12,203
Aug 21, 2024	36.39	36.62	36.39	36.60	36.50	0.69%	45,713
Aug 20, 2024	36.54	36.54	36.30	36.35	36.25	-0.44%	17,700
Aug 19, 2024	36.42	36.56	36.36	36.51	36.41	0.44%	14,800
Aug 16, 2024	36.15	36.38	36.15	36.35	36.25	0.19%	15,600
Aug 15, 2024	36.16	36.32	36.09	36.28	36.18	0.97%	11,600
Aug 14, 2024	35.77	35.99	35.77	35.93	35.83	0.42%	10,610
Aug 13, 2024	35.47	35.78	35.45	35.78	35.68	0.79%	14,000
Aug 12, 2024	35.68	35.68	35.48	35.50	35.40	-0.25%	11,300
Aug 9, 2024	35.57	35.63	35.36	35.59	35.59	-0.14%	17,235
Aug 8, 2024	35.28	35.65	35.28	35.64	35.64	1.42%	36,500
Aug 7, 2024	35.60	35.75	35.13	35.14	35.10	-0.37%	15,800
Aug 6, 2024	35.15	35.59	35.15	35.27	35.23	1.29%	12,708
Aug 5, 2024	35.09	35.19	34.81	34.82	34.78	-2.55%	34,122
Aug 2, 2024	36.07	36.07	35.46	35.73	35.69	-1.60%	22,800
Aug 1, 2024	36.76	36.82	36.17	36.31	36.27	-1.20%	12,100
Jul 31, 2024	36.84	36.94	36.59	36.75	36.71	0.35%	20,112
Jul 30, 2024	36.41	36.67	36.41	36.62	36.58	0.72%	32,600
Jul 29, 2024	36.26	36.41	36.14	36.36	36.32	0.19%	58,900
Jul 26, 2024	36.07	36.42	36.07	36.29	36.25	1.17%	25,800
Jul 25, 2024	35.70	36.20	35.66	35.87	35.83	0.34%	23,311
Jul 24, 2024	35.86	36.00	35.75	35.75	35.71	-0.47%	22,400
Jul 23, 2024	36.16	36.17	35.92	35.92	35.88	-0.99%	45,000
Jul 22, 2024	36.15	36.28	35.95	36.28	36.24	0.75%	14,022
Jul 19, 2024	36.40	36.40	35.97	36.01	35.97	-1.04%	8,834
Jul 18, 2024	36.66	36.80	36.35	36.39	36.35	-0.46%	21,254
Jul 17, 2024	36.41	36.75	36.41	36.56	36.52	0.36%	9,322
Jul 16, 2024	35.94	36.49	35.94	36.43	36.39	1.48%	24,373
Jul 15, 2024	35.91	36.02	35.82	35.90	35.86	0.36%	10,390
Jul 12, 2024	35.73	35.96	35.65	35.77	35.73	0.76%	143,617
Jul 11, 2024	35.09	35.54	35.09	35.50	35.46	1.75%	17,765
Jul 10, 2024	34.69	34.91	34.69	34.89	34.85	0.63%	14,121
Jul 9, 2024	34.71	34.80	34.63	34.67	34.59	-0.23%	16,678
Jul 8, 2024	34.79	34.88	34.71	34.75	34.67	0.20%	13,901
Jul 5, 2024	34.82	34.83	34.59	34.68	34.60	-0.63%	11,147
Jul 3, 2024	34.95	35.03	34.85	34.90	34.82	0.14%	8,523
Jul 2, 2024	34.73	34.88	34.73	34.85	34.78	0.29%	13,045
Jul 1, 2024	35.09	35.15	34.67	34.75	34.67	-0.69%	20,266
Jun 28, 2024	35.15	35.15	34.84	34.99	34.91	0.06%	18,431
Jun 27, 2024	34.95	35.02	34.83	34.97	34.89	-0.09%	22,019
Jun 26, 2024	35.06	35.06	34.83	35.00	34.92	-0.31%	13,074
Jun 25, 2024	35.53	35.53	35.02	35.11	35.04	-1.07%	10,857
Jun 24, 2024	35.11	35.59	35.11	35.49	35.41	1.11%	10,835
Jun 21, 2024	35.15	35.17	35.03	35.10	35.02	-0.03%	14,530
Jun 20, 2024	34.98	35.22	34.98	35.11	35.03	0.14%	10,139
Jun 18, 2024	34.91	35.06	34.91	35.06	34.98	0.49%	18,756
Jun 17, 2024	34.58	35.01	34.58	34.89	34.81	0.63%	15,276
Jun 14, 2024	34.76	34.76	34.47	34.67	34.59	-0.69%	29,087
Jun 13, 2024	35.02	35.02	34.67	34.91	34.84	-0.20%	23,001
Jun 12, 2024	35.27	35.27	34.95	34.98	34.90	-0.11%	16,669
Jun 11, 2024	34.85	35.07	34.77	35.02	34.83	-0.26%	16,050