TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	37.56	37.85	37.56	37.80	37.80	0.75%	11,202
Jan 29, 2025	37.63	37.75	37.45	37.52	37.52	-0.35%	14,553
Jan 28, 2025	38.00	38.00	37.51	37.65	37.65	-0.89%	16,033
Jan 27, 2025	37.96	37.99	37.67	37.99	37.99	0.08%	23,806
Jan 24, 2025	37.96	38.06	37.89	37.96	37.96	-0.13%	28,796
Jan 23, 2025	38.03	38.03	37.86	38.01	38.01	0.50%	24,004
Jan 22, 2025	38.28	38.28	37.82	37.82	37.82	-1.18%	15,983
Jan 21, 2025	38.13	38.34	38.13	38.27	38.27	0.95%	77,589
Jan 17, 2025	37.89	38.10	37.89	37.91	37.91	0.37%	20,445
Jan 16, 2025	37.28	37.77	37.28	37.77	37.77	1.23%	13,086
Jan 15, 2025	37.44	37.44	37.20	37.31	37.31	0.99%	43,497
Jan 14, 2025	36.69	37.01	36.67	36.95	36.95	0.94%	42,622
Jan 13, 2025	36.09	36.60	36.09	36.60	36.60	1.41%	106,914
Jan 10, 2025	36.49	36.49	36.08	36.09	36.09	-1.20%	112,739
Jan 8, 2025	36.38	36.55	36.19	36.53	36.53	0.38%	37,674
Jan 7, 2025	36.51	36.66	36.31	36.39	36.38	0.19%	28,298
Jan 6, 2025	36.59	36.76	36.29	36.32	36.32	-0.22%	21,771
Jan 3, 2025	36.36	36.64	36.27	36.40	36.39	0.52%	34,150
Jan 2, 2025	36.64	36.69	36.19	36.21	36.20	-0.40%	53,846
Dec 31, 2024	36.39	36.46	36.25	36.36	36.35	0.13%	21,518
Dec 30, 2024	36.10	36.37	36.08	36.31	36.30	-0.46%	29,885
Dec 27, 2024	36.53	36.66	36.33	36.48	36.47	-0.50%	12,669
Dec 26, 2024	36.60	36.71	36.46	36.66	36.65	0.22%	12,787
Dec 24, 2024	36.50	36.59	36.47	36.58	36.58	0.64%	4,450
Dec 23, 2024	36.16	36.35	36.05	36.35	36.34	0.22%	13,090
Dec 20, 2024	35.85	36.41	35.85	36.27	36.26	1.06%	39,801
Dec 19, 2024	36.16	36.21	35.89	35.89	35.88	-0.38%	40,679
Dec 18, 2024	36.92	37.01	36.03	36.03	36.02	-2.53%	16,334
Dec 17, 2024	37.06	37.06	36.86	36.97	36.96	-0.70%	29,779
Dec 16, 2024	37.50	37.52	37.21	37.23	37.22	-0.75%	18,869
Dec 13, 2024	37.75	37.75	37.47	37.51	37.50	-0.41%	23,432
Dec 12, 2024	37.78	37.78	37.66	37.66	37.66	-0.49%	19,118
Dec 11, 2024	38.04	38.04	37.81	37.85	37.74	-0.06%	18,551
Dec 10, 2024	38.18	38.18	37.76	37.87	37.76	-0.60%	12,183
Dec 9, 2024	38.36	38.39	38.10	38.10	37.99	-0.39%	10,888
Dec 6, 2024	38.62	38.62	38.21	38.25	38.14	-0.89%	21,866
Dec 5, 2024	38.69	38.77	38.56	38.59	38.48	-0.12%	12,511
Dec 4, 2024	38.92	38.92	38.50	38.64	38.52	-0.81%	17,963
Dec 3, 2024	39.21	39.21	38.96	38.96	38.84	-0.54%	12,507
Dec 2, 2024	39.59	39.59	39.03	39.17	39.05	-0.88%	14,952
Nov 29, 2024	39.55	39.60	39.51	39.51	39.40	0.16%	5,727
Nov 27, 2024	39.59	39.66	39.45	39.45	39.33	-0.02%	17,886
Nov 26, 2024	39.53	39.53	39.28	39.46	39.34	-0.01%	16,661
Nov 25, 2024	39.50	39.65	39.38	39.46	39.34	0.46%	24,155
Nov 22, 2024	39.16	39.36	39.16	39.28	39.16	0.55%	21,545
Nov 21, 2024	38.54	39.12	38.52	39.07	38.95	1.39%	16,177
Nov 20, 2024	38.33	38.54	38.22	38.53	38.42	0.65%	60,871
Nov 19, 2024	38.24	38.39	38.12	38.28	38.17	-0.36%	38,305
Nov 18, 2024	38.15	38.52	38.15	38.42	38.31	0.65%	16,392
Nov 15, 2024	38.16	38.19	38.03	38.17	38.06	0.09%	13,557
Nov 14, 2024	38.48	38.48	38.14	38.14	38.02	-0.64%	15,405
Nov 13, 2024	38.44	38.51	38.34	38.38	38.27	-0.18%	29,181
Nov 12, 2024	38.73	38.73	38.41	38.45	38.34	-0.63%	7,839
Nov 11, 2024	38.58	38.81	38.58	38.70	38.58	0.66%	13,951
Nov 8, 2024	38.23	38.50	38.23	38.44	38.33	0.66%	17,031
Nov 7, 2024	38.43	38.43	38.15	38.19	38.08	-0.52%	21,648
Nov 6, 2024	38.23	38.48	38.08	38.39	38.24	2.84%	29,253
Nov 5, 2024	36.94	37.33	36.93	37.33	37.19	0.73%	23,276
Nov 4, 2024	37.05	37.19	36.94	37.06	36.92	0.25%	7,159
Nov 1, 2024	37.34	37.34	36.97	36.97	36.83	-0.88%	131,476
Oct 31, 2024	37.41	37.50	37.30	37.30	37.15	-0.12%	12,986
Oct 30, 2024	37.28	37.53	37.28	37.34	37.20	0.06%	162,437
Oct 29, 2024	37.56	37.56	37.32	37.32	37.18	-0.84%	20,102
Oct 28, 2024	37.39	37.70	37.39	37.64	37.49	0.62%	15,653
Oct 25, 2024	37.80	37.80	37.39	37.40	37.26	-0.84%	17,301
Oct 24, 2024	37.84	37.84	37.60	37.72	37.58	-	27,128
Oct 23, 2024	37.66	37.86	37.57	37.72	37.58	0.08%	35,303
Oct 22, 2024	37.71	37.81	37.59	37.69	37.55	-0.84%	17,198
Oct 21, 2024	38.25	38.32	37.95	38.01	37.86	0.11%	14,455
Oct 18, 2024	38.19	38.31	37.97	37.97	37.82	-0.81%	16,502
Oct 17, 2024	38.31	38.31	38.14	38.28	38.13	0.27%	14,811
Oct 16, 2024	38.10	38.24	37.92	38.18	38.03	0.49%	10,856
Oct 15, 2024	38.14	38.30	37.88	37.99	37.84	-0.50%	15,049
Oct 14, 2024	37.93	38.18	37.90	38.18	38.03	0.58%	22,082
Oct 11, 2024	37.56	37.96	37.56	37.96	37.82	0.93%	10,454
Oct 10, 2024	37.66	37.70	37.55	37.61	37.47	-0.21%	11,539
Oct 9, 2024	37.47	37.74	37.46	37.69	37.55	0.52%	16,158
Oct 8, 2024	37.62	37.62	37.35	37.50	37.35	-0.33%	18,346
Oct 7, 2024	37.90	37.90	37.57	37.62	37.44	-0.87%	13,838
Oct 4, 2024	38.00	38.02	37.84	37.95	37.76	0.26%	20,202
Oct 3, 2024	37.81	37.85	37.63	37.85	37.67	-	17,377
Oct 2, 2024	37.75	37.87	37.69	37.85	37.67	0.42%	9,978
Oct 1, 2024	37.60	37.76	37.43	37.69	37.51	-0.03%	17,092
Sep 30, 2024	37.52	37.70	37.38	37.70	37.52	0.21%	120,020
Sep 27, 2024	37.45	37.75	37.45	37.62	37.44	0.66%	66,745
Sep 26, 2024	37.36	37.44	37.32	37.37	37.19	0.36%	7,661
Sep 25, 2024	37.50	37.50	37.15	37.24	37.06	-0.56%	13,687
Sep 24, 2024	37.50	37.67	37.44	37.45	37.27	-0.13%	25,415
Sep 23, 2024	37.28	37.50	37.28	37.50	37.32	0.89%	109,792
Sep 20, 2024	37.29	37.29	37.05	37.17	36.99	-0.51%	8,321
Sep 19, 2024	37.37	37.40	37.18	37.36	37.18	0.84%	10,190
Sep 18, 2024	37.23	37.39	37.02	37.05	36.87	-0.36%	12,010
Sep 17, 2024	37.14	37.33	37.13	37.18	37.00	0.32%	123,618
Sep 16, 2024	36.91	37.14	36.91	37.06	36.88	0.62%	80,141
Sep 13, 2024	36.62	36.84	36.56	36.83	36.65	1.02%	8,687
Sep 12, 2024	36.33	36.46	36.10	36.46	36.28	0.60%	9,772
Sep 11, 2024	36.28	36.28	35.64	36.24	36.06	-0.55%	53,725
Sep 10, 2024	36.51	36.51	36.30	36.44	36.16	-0.16%	18,023
Sep 9, 2024	36.35	36.60	36.32	36.50	36.22	0.90%	16,463
Sep 6, 2024	36.54	36.73	36.15	36.17	35.89	-0.95%	19,897