TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2024	39.50	39.65	39.38	39.46	39.46	0.46%	24,155
Nov 22, 2024	39.16	39.36	39.16	39.28	39.28	0.55%	21,545
Nov 21, 2024	38.54	39.12	38.52	39.07	39.07	1.39%	16,177
Nov 20, 2024	38.33	38.54	38.22	38.53	38.53	0.65%	60,871
Nov 19, 2024	38.24	38.39	38.12	38.28	38.28	-0.36%	38,305
Nov 18, 2024	38.15	38.52	38.15	38.42	38.42	0.65%	16,392
Nov 15, 2024	38.16	38.19	38.03	38.17	38.17	0.09%	13,557
Nov 14, 2024	38.48	38.48	38.14	38.14	38.14	-0.64%	15,405
Nov 13, 2024	38.44	38.51	38.34	38.38	38.38	-0.18%	29,181
Nov 12, 2024	38.73	38.73	38.41	38.45	38.45	-0.63%	7,839
Nov 11, 2024	38.58	38.81	38.58	38.70	38.70	0.66%	13,951
Nov 8, 2024	38.23	38.50	38.23	38.44	38.44	0.66%	17,031
Nov 7, 2024	38.43	38.43	38.15	38.19	38.19	-0.52%	21,648
Nov 6, 2024	38.23	38.48	38.08	38.39	38.36	2.84%	29,253
Nov 5, 2024	36.94	37.33	36.93	37.33	37.30	0.73%	23,276
Nov 4, 2024	37.05	37.19	36.94	37.06	37.03	0.25%	7,159
Nov 1, 2024	37.34	37.34	36.97	36.97	36.94	-0.88%	131,476
Oct 31, 2024	37.41	37.50	37.30	37.30	37.26	-0.12%	12,986
Oct 30, 2024	37.28	37.53	37.28	37.34	37.31	0.06%	162,437
Oct 29, 2024	37.56	37.56	37.32	37.32	37.29	-0.84%	20,102
Oct 28, 2024	37.39	37.70	37.39	37.64	37.60	0.62%	15,653
Oct 25, 2024	37.80	37.80	37.39	37.40	37.37	-0.84%	17,301
Oct 24, 2024	37.84	37.84	37.60	37.72	37.69	-	27,128
Oct 23, 2024	37.66	37.86	37.57	37.72	37.69	0.08%	35,303
Oct 22, 2024	37.71	37.81	37.59	37.69	37.66	-0.84%	17,198
Oct 21, 2024	38.25	38.32	37.95	38.01	37.98	0.11%	14,455
Oct 18, 2024	38.19	38.31	37.97	37.97	37.94	-0.81%	16,502
Oct 17, 2024	38.31	38.31	38.14	38.28	38.25	0.27%	14,811
Oct 16, 2024	38.10	38.24	37.92	38.18	38.15	0.49%	10,856
Oct 15, 2024	38.14	38.30	37.88	37.99	37.96	-0.50%	15,049
Oct 14, 2024	37.93	38.18	37.90	38.18	38.15	0.58%	22,082
Oct 11, 2024	37.56	37.96	37.56	37.96	37.93	0.93%	10,454
Oct 10, 2024	37.66	37.70	37.55	37.61	37.58	-0.21%	11,539
Oct 9, 2024	37.47	37.74	37.46	37.69	37.66	0.52%	16,158
Oct 8, 2024	37.62	37.62	37.35	37.50	37.46	-0.33%	18,346
Oct 7, 2024	37.90	37.90	37.57	37.62	37.55	-0.87%	13,838
Oct 4, 2024	38.00	38.02	37.84	37.95	37.88	0.26%	20,202
Oct 3, 2024	37.81	37.85	37.63	37.85	37.78	-	17,377
Oct 2, 2024	37.75	37.87	37.69	37.85	37.78	0.42%	9,978
Oct 1, 2024	37.60	37.76	37.43	37.69	37.62	-0.03%	17,092
Sep 30, 2024	37.52	37.70	37.38	37.70	37.63	0.21%	120,020
Sep 27, 2024	37.45	37.75	37.45	37.62	37.55	0.66%	66,745
Sep 26, 2024	37.36	37.44	37.32	37.37	37.30	0.36%	7,661
Sep 25, 2024	37.50	37.50	37.15	37.24	37.17	-0.56%	13,687
Sep 24, 2024	37.50	37.67	37.44	37.45	37.38	-0.13%	25,415
Sep 23, 2024	37.28	37.50	37.28	37.50	37.43	0.89%	109,792
Sep 20, 2024	37.29	37.29	37.05	37.17	37.10	-0.51%	8,321
Sep 19, 2024	37.37	37.40	37.18	37.36	37.29	0.84%	10,190
Sep 18, 2024	37.23	37.39	37.02	37.05	36.98	-0.36%	12,010
Sep 17, 2024	37.14	37.33	37.13	37.18	37.11	0.32%	123,618
Sep 16, 2024	36.91	37.14	36.91	37.06	36.99	0.62%	80,141
Sep 13, 2024	36.62	36.84	36.56	36.83	36.76	1.02%	8,687
Sep 12, 2024	36.33	36.46	36.10	36.46	36.39	0.60%	9,772
Sep 11, 2024	36.28	36.28	35.64	36.24	36.17	-0.55%	53,725
Sep 10, 2024	36.51	36.51	36.30	36.44	36.27	-0.16%	18,023
Sep 9, 2024	36.35	36.60	36.32	36.50	36.33	0.90%	16,463
Sep 6, 2024	36.54	36.73	36.15	36.17	36.00	-0.95%	19,897
Sep 5, 2024	36.86	36.86	36.46	36.52	36.35	-0.67%	19,027
Sep 4, 2024	36.82	37.01	36.66	36.77	36.59	-0.04%	13,398
Sep 3, 2024	37.08	37.08	36.76	36.78	36.61	-1.12%	11,282
Aug 30, 2024	37.00	37.26	36.88	37.20	37.02	0.68%	9,398
Aug 29, 2024	36.97	37.11	36.62	36.95	36.78	0.28%	25,594
Aug 28, 2024	36.82	37.04	36.70	36.85	36.67	-0.04%	13,723
Aug 27, 2024	36.91	36.94	36.78	36.86	36.69	-0.46%	16,735
Aug 26, 2024	37.09	37.23	36.94	37.03	36.86	0.34%	15,379
Aug 23, 2024	36.69	36.94	36.68	36.91	36.73	0.97%	14,922
Aug 22, 2024	36.60	36.66	36.50	36.55	36.38	-0.14%	12,203
Aug 21, 2024	36.39	36.62	36.39	36.60	36.43	0.69%	45,713
Aug 20, 2024	36.54	36.54	36.30	36.35	36.18	-0.44%	17,673
Aug 19, 2024	36.42	36.56	36.36	36.51	36.34	0.44%	14,800
Aug 16, 2024	36.15	36.38	36.15	36.35	36.18	0.20%	15,560
Aug 15, 2024	36.16	36.32	36.09	36.28	36.11	0.97%	11,556
Aug 14, 2024	35.77	36.00	35.77	35.93	35.76	0.42%	10,610
Aug 13, 2024	35.47	35.78	35.45	35.78	35.61	0.79%	13,982
Aug 12, 2024	35.68	35.68	35.48	35.50	35.33	-0.25%	11,282
Aug 9, 2024	35.57	35.63	35.36	35.59	35.42	-0.14%	17,235
Aug 8, 2024	35.28	35.65	35.28	35.64	35.47	1.42%	36,495
Aug 7, 2024	35.60	35.75	35.13	35.14	34.93	-0.37%	15,787
Aug 6, 2024	35.15	35.59	35.15	35.27	35.06	1.29%	12,708
Aug 5, 2024	35.09	35.19	34.81	34.82	34.62	-2.55%	34,122
Aug 2, 2024	36.07	36.07	35.46	35.73	35.52	-1.60%	22,766
Aug 1, 2024	36.76	36.82	36.17	36.31	36.10	-1.20%	12,076
Jul 31, 2024	36.84	36.94	36.59	36.75	36.53	0.35%	20,112
Jul 30, 2024	36.41	36.67	36.41	36.62	36.41	0.72%	32,578
Jul 29, 2024	36.26	36.41	36.14	36.36	36.14	0.19%	58,861
Jul 26, 2024	36.07	36.42	36.07	36.29	36.08	1.17%	25,757
Jul 25, 2024	35.70	36.20	35.66	35.87	35.66	0.34%	23,311
Jul 24, 2024	35.86	36.00	35.75	35.75	35.54	-0.47%	22,389
Jul 23, 2024	36.16	36.17	35.92	35.92	35.71	-0.99%	44,952
Jul 22, 2024	36.15	36.28	35.95	36.28	36.07	0.75%	14,022
Jul 19, 2024	36.40	36.40	35.97	36.01	35.80	-1.04%	8,834
Jul 18, 2024	36.66	36.80	36.35	36.39	36.18	-0.47%	21,254
Jul 17, 2024	36.41	36.75	36.41	36.56	36.35	0.36%	9,322
Jul 16, 2024	35.94	36.49	35.94	36.43	36.22	1.48%	24,373
Jul 15, 2024	35.91	36.02	35.82	35.90	35.69	0.36%	10,390
Jul 12, 2024	35.73	35.96	35.65	35.77	35.56	0.76%	143,617
Jul 11, 2024	35.09	35.54	35.09	35.50	35.29	1.76%	17,765
Jul 10, 2024	34.69	34.91	34.69	34.89	34.68	0.63%	14,121
Jul 9, 2024	34.71	34.80	34.63	34.67	34.43	-0.24%	16,678
Jul 8, 2024	34.79	34.88	34.71	34.75	34.51	0.20%	13,901