TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	38.77	38.90	38.53	38.71	38.71	-0.39%	28,088
Sep 2, 2025	38.89	38.95	38.71	38.86	38.86	-0.60%	19,503
Aug 29, 2025	39.11	39.23	39.03	39.09	39.09	-0.26%	14,022
Aug 28, 2025	39.29	39.29	39.03	39.19	39.19	-0.20%	4,368
Aug 27, 2025	39.11	39.32	39.11	39.27	39.27	0.39%	20,432
Aug 26, 2025	39.16	39.16	39.04	39.12	39.12	-0.14%	7,874
Aug 25, 2025	39.31	39.31	39.14	39.17	39.17	-0.62%	11,665
Aug 22, 2025	38.90	39.57	38.90	39.42	39.42	1.81%	9,760
Aug 21, 2025	38.71	38.80	38.65	38.72	38.72	-0.22%	25,235
Aug 20, 2025	38.70	38.99	38.70	38.80	38.80	0.31%	12,697
Aug 19, 2025	38.42	38.81	38.42	38.68	38.68	0.65%	86,123
Aug 18, 2025	38.55	38.55	38.37	38.43	38.43	-0.24%	11,165
Aug 15, 2025	38.86	38.90	38.50	38.52	38.52	-0.69%	14,760
Aug 14, 2025	38.76	38.82	38.63	38.79	38.79	-0.54%	8,951
Aug 13, 2025	38.53	39.00	38.53	39.00	39.00	1.49%	9,412
Aug 12, 2025	38.16	38.44	38.14	38.43	38.43	1.12%	15,726
Aug 11, 2025	38.27	38.27	37.93	38.00	38.00	-0.46%	19,043
Aug 8, 2025	38.29	38.31	38.13	38.18	38.18	-0.04%	10,445
Aug 7, 2025	38.43	38.43	38.04	38.19	38.19	-0.03%	8,086
Aug 6, 2025	38.45	38.45	38.15	38.20	38.20	-0.50%	10,355
Aug 5, 2025	38.42	38.44	38.26	38.39	38.36	-0.14%	37,706
Aug 4, 2025	38.23	38.50	38.23	38.45	38.41	0.78%	13,831
Aug 1, 2025	38.28	38.28	37.78	38.15	38.12	-0.80%	25,647
Jul 31, 2025	38.30	38.66	38.30	38.46	38.42	-0.17%	8,972
Jul 30, 2025	38.92	38.92	38.37	38.52	38.49	-1.10%	6,261
Jul 29, 2025	38.94	38.95	38.79	38.95	38.92	0.19%	8,520
Jul 28, 2025	39.08	39.08	38.82	38.87	38.84	-0.50%	10,950
Jul 25, 2025	39.00	39.08	38.81	39.07	39.04	0.49%	8,163
Jul 24, 2025	38.99	39.09	38.82	38.88	38.85	-0.48%	50,686
Jul 23, 2025	39.06	39.09	38.92	39.07	39.04	0.17%	5,965
Jul 22, 2025	38.39	39.00	38.39	39.00	38.97	1.48%	9,276
Jul 21, 2025	38.69	38.71	38.42	38.43	38.40	-0.41%	11,273
Jul 18, 2025	38.68	38.71	38.45	38.59	38.56	0.08%	13,207
Jul 17, 2025	38.17	38.56	38.17	38.56	38.53	1.02%	8,413
Jul 16, 2025	38.11	38.19	37.85	38.17	38.14	0.34%	12,024
Jul 15, 2025	38.49	38.49	38.04	38.04	38.01	-1.41%	26,097
Jul 14, 2025	38.55	38.63	38.41	38.59	38.55	-0.01%	10,782
Jul 11, 2025	38.64	38.76	38.47	38.59	38.56	-0.57%	16,271
Jul 10, 2025	38.52	38.89	38.46	38.81	38.78	0.58%	38,045
Jul 9, 2025	38.64	38.64	38.39	38.59	38.49	0.18%	14,516
Jul 8, 2025	38.22	38.59	38.22	38.52	38.42	0.59%	15,628
Jul 7, 2025	38.49	38.59	38.13	38.29	38.20	-0.83%	15,332
Jul 3, 2025	38.64	38.67	38.53	38.61	38.52	0.29%	18,197
Jul 2, 2025	38.42	38.55	38.28	38.50	38.41	0.42%	16,684
Jul 1, 2025	37.78	38.57	37.78	38.34	38.25	1.43%	30,889
Jun 30, 2025	37.73	37.85	37.64	37.80	37.71	-	226,444
Jun 27, 2025	37.74	37.94	37.61	37.80	37.71	0.35%	14,777
Jun 26, 2025	37.52	37.68	37.43	37.67	37.58	0.70%	46,385
Jun 25, 2025	37.75	37.75	37.35	37.41	37.32	-1.01%	27,577
Jun 24, 2025	37.63	37.84	37.58	37.79	37.70	0.53%	15,058