TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	37.62	38.00	37.48	38.00	38.00	1.24%	16,914
Feb 27, 2025	37.69	37.86	37.53	37.53	37.53	-0.36%	15,011
Feb 26, 2025	37.88	37.90	37.59	37.67	37.67	-0.29%	18,508
Feb 25, 2025	37.75	37.89	37.66	37.78	37.78	0.14%	24,876
Feb 24, 2025	37.73	37.87	37.64	37.73	37.73	0.13%	43,573
Feb 21, 2025	38.08	38.08	37.60	37.68	37.68	-0.92%	15,995
Feb 20, 2025	37.98	38.03	37.77	38.03	38.03	-0.05%	9,114
Feb 19, 2025	37.82	38.05	37.82	38.05	38.05	0.65%	21,236
Feb 18, 2025	37.63	37.87	37.50	37.80	37.80	0.86%	16,733
Feb 14, 2025	37.50	37.71	37.43	37.48	37.48	0.05%	13,354
Feb 13, 2025	37.10	37.47	37.09	37.46	37.46	1.08%	13,336
Feb 12, 2025	37.13	37.18	36.92	37.06	37.06	-0.78%	39,515
Feb 11, 2025	37.11	37.35	37.05	37.35	37.35	0.25%	18,214
Feb 10, 2025	37.21	37.29	37.07	37.26	37.26	0.81%	17,741
Feb 7, 2025	37.19	37.19	36.90	36.96	36.96	-0.62%	12,897
Feb 6, 2025	37.52	37.52	37.05	37.19	37.09	-0.61%	24,244
Feb 5, 2025	37.38	37.53	37.30	37.42	37.32	0.16%	14,020
Feb 4, 2025	37.17	37.44	37.14	37.36	37.26	0.03%	16,927
Feb 3, 2025	37.02	37.44	36.89	37.35	37.25	-0.21%	22,735
Jan 31, 2025	37.76	37.78	37.34	37.43	37.33	-0.98%	13,708
Jan 30, 2025	37.56	37.85	37.56	37.80	37.70	0.75%	11,202
Jan 29, 2025	37.63	37.75	37.45	37.52	37.42	-0.35%	14,553
Jan 28, 2025	38.00	38.00	37.51	37.65	37.55	-0.89%	16,033
Jan 27, 2025	37.96	37.99	37.67	37.99	37.89	0.08%	23,806
Jan 24, 2025	37.96	38.06	37.89	37.96	37.86	-0.13%	28,796
Jan 23, 2025	38.03	38.03	37.86	38.01	37.91	0.50%	24,004
Jan 22, 2025	38.28	38.28	37.82	37.82	37.72	-1.18%	15,983
Jan 21, 2025	38.13	38.34	38.13	38.27	38.17	0.95%	77,589
Jan 17, 2025	37.89	38.10	37.89	37.91	37.81	0.37%	20,445
Jan 16, 2025	37.28	37.77	37.28	37.77	37.67	1.23%	13,086
Jan 15, 2025	37.44	37.44	37.20	37.31	37.21	0.99%	43,497
Jan 14, 2025	36.69	37.01	36.67	36.95	36.85	0.94%	42,622
Jan 13, 2025	36.09	36.60	36.09	36.60	36.51	1.41%	106,914
Jan 10, 2025	36.49	36.49	36.08	36.09	36.00	-1.20%	112,739
Jan 8, 2025	36.38	36.55	36.19	36.53	36.44	0.38%	37,674
Jan 7, 2025	36.51	36.66	36.31	36.39	36.29	0.19%	28,298
Jan 6, 2025	36.59	36.76	36.29	36.32	36.22	-0.22%	21,771
Jan 3, 2025	36.36	36.64	36.27	36.40	36.30	0.52%	34,150
Jan 2, 2025	36.64	36.69	36.19	36.21	36.11	-0.40%	53,846
Dec 31, 2024	36.39	36.46	36.25	36.36	36.26	0.13%	21,518
Dec 30, 2024	36.10	36.37	36.08	36.31	36.21	-0.46%	29,885
Dec 27, 2024	36.53	36.66	36.33	36.48	36.38	-0.50%	12,669
Dec 26, 2024	36.60	36.71	36.46	36.66	36.56	0.22%	12,787
Dec 24, 2024	36.50	36.59	36.47	36.58	36.48	0.64%	4,450
Dec 23, 2024	36.16	36.35	36.05	36.35	36.25	0.22%	13,090
Dec 20, 2024	35.85	36.41	35.85	36.27	36.17	1.06%	39,801
Dec 19, 2024	36.16	36.21	35.89	35.89	35.79	-0.38%	40,679
Dec 18, 2024	36.92	37.01	36.03	36.03	35.93	-2.53%	16,334
Dec 17, 2024	37.06	37.06	36.86	36.97	36.86	-0.70%	29,779
Dec 16, 2024	37.50	37.52	37.21	37.23	37.12	-0.75%	18,869
Dec 13, 2024	37.75	37.75	37.47	37.51	37.41	-0.41%	23,432
Dec 12, 2024	37.78	37.78	37.66	37.66	37.56	-0.49%	19,118
Dec 11, 2024	38.04	38.04	37.81	37.85	37.64	-0.06%	18,551
Dec 10, 2024	38.18	38.18	37.76	37.87	37.66	-0.60%	12,183
Dec 9, 2024	38.36	38.39	38.10	38.10	37.89	-0.39%	10,888
Dec 6, 2024	38.62	38.62	38.21	38.25	38.04	-0.89%	21,866
Dec 5, 2024	38.69	38.77	38.56	38.59	38.38	-0.12%	12,511
Dec 4, 2024	38.92	38.92	38.50	38.64	38.42	-0.81%	17,963
Dec 3, 2024	39.21	39.21	38.96	38.96	38.74	-0.54%	12,507
Dec 2, 2024	39.59	39.59	39.03	39.17	38.95	-0.88%	14,952
Nov 29, 2024	39.55	39.60	39.51	39.51	39.30	0.16%	5,727
Nov 27, 2024	39.59	39.66	39.45	39.45	39.23	-0.02%	17,886
Nov 26, 2024	39.53	39.53	39.28	39.46	39.24	-0.01%	16,661
Nov 25, 2024	39.50	39.65	39.38	39.46	39.24	0.46%	24,155
Nov 22, 2024	39.16	39.36	39.16	39.28	39.06	0.55%	21,545
Nov 21, 2024	38.54	39.12	38.52	39.07	38.85	1.39%	16,177
Nov 20, 2024	38.33	38.54	38.22	38.53	38.32	0.65%	60,871
Nov 19, 2024	38.24	38.39	38.12	38.28	38.07	-0.36%	38,305
Nov 18, 2024	38.15	38.52	38.15	38.42	38.21	0.65%	16,392
Nov 15, 2024	38.16	38.19	38.03	38.17	37.96	0.09%	13,557
Nov 14, 2024	38.48	38.48	38.14	38.14	37.92	-0.64%	15,405
Nov 13, 2024	38.44	38.51	38.34	38.38	38.17	-0.18%	29,181
Nov 12, 2024	38.73	38.73	38.41	38.45	38.24	-0.63%	7,839
Nov 11, 2024	38.58	38.81	38.58	38.70	38.48	0.66%	13,951
Nov 8, 2024	38.23	38.50	38.23	38.44	38.23	0.66%	17,031
Nov 7, 2024	38.43	38.43	38.15	38.19	37.98	-0.52%	21,648
Nov 6, 2024	38.23	38.48	38.08	38.39	38.14	2.84%	29,253
Nov 5, 2024	36.94	37.33	36.93	37.33	37.09	0.73%	23,276
Nov 4, 2024	37.05	37.19	36.94	37.06	36.82	0.25%	7,159
Nov 1, 2024	37.34	37.34	36.97	36.97	36.73	-0.88%	131,476
Oct 31, 2024	37.41	37.50	37.30	37.30	37.06	-0.12%	12,986
Oct 30, 2024	37.28	37.53	37.28	37.34	37.10	0.06%	162,437
Oct 29, 2024	37.56	37.56	37.32	37.32	37.08	-0.84%	20,102
Oct 28, 2024	37.39	37.70	37.39	37.64	37.39	0.62%	15,653
Oct 25, 2024	37.80	37.80	37.39	37.40	37.16	-0.84%	17,301
Oct 24, 2024	37.84	37.84	37.60	37.72	37.48	-	27,128
Oct 23, 2024	37.66	37.86	37.57	37.72	37.48	0.08%	35,303
Oct 22, 2024	37.71	37.81	37.59	37.69	37.45	-0.84%	17,198
Oct 21, 2024	38.25	38.32	37.95	38.01	37.77	0.11%	14,455
Oct 18, 2024	38.19	38.31	37.97	37.97	37.73	-0.81%	16,502
Oct 17, 2024	38.31	38.31	38.14	38.28	38.04	0.27%	14,811
Oct 16, 2024	38.10	38.24	37.92	38.18	37.93	0.49%	10,856
Oct 15, 2024	38.14	38.30	37.88	37.99	37.75	-0.50%	15,049
Oct 14, 2024	37.93	38.18	37.90	38.18	37.94	0.58%	22,082
Oct 11, 2024	37.56	37.96	37.56	37.96	37.72	0.93%	10,454
Oct 10, 2024	37.66	37.70	37.55	37.61	37.37	-0.21%	11,539
Oct 9, 2024	37.47	37.74	37.46	37.69	37.45	0.52%	16,158
Oct 8, 2024	37.62	37.62	37.35	37.50	37.25	-0.33%	18,346
Oct 7, 2024	37.90	37.90	37.57	37.62	37.34	-0.87%	13,838
Oct 4, 2024	38.00	38.02	37.84	37.95	37.67	0.26%	20,202