TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.25	41.60	41.25	41.51	41.51	0.62%	18,004
Jun 1, 2026	41.22	41.31	41.20	41.25	41.25	-0.43%	14,315
May 29, 2026	41.60	41.60	41.41	41.43	41.43	-0.05%	25,170
May 28, 2026	41.67	41.70	41.45	41.45	41.45	-0.60%	21,733
May 27, 2026	41.71	41.88	41.63	41.70	41.70	-0.02%	18,009
May 26, 2026	41.87	41.95	41.71	41.71	41.71	-0.29%	18,619
May 22, 2026	41.62	41.84	41.54	41.83	41.83	0.99%	12,740
May 21, 2026	41.36	41.50	41.29	41.42	41.42	-0.07%	27,927
May 20, 2026	41.41	41.52	41.22	41.45	41.45	0.27%	24,168
May 19, 2026	41.31	41.46	41.05	41.34	41.34	0.03%	11,623
May 18, 2026	40.99	41.34	40.99	41.33	41.33	0.94%	15,163
May 15, 2026	41.27	41.27	40.90	40.94	40.94	-0.94%	17,632
May 14, 2026	41.24	41.38	41.14	41.33	41.33	0.54%	28,631
May 13, 2026	41.22	41.24	40.94	41.11	41.11	-0.65%	22,877
May 12, 2026	41.39	41.41	41.04	41.38	41.38	0.09%	25,730
May 11, 2026	41.33	41.42	41.21	41.34	41.34	0.34%	12,958
May 8, 2026	41.63	41.63	41.20	41.20	41.20	-0.72%	11,476
May 7, 2026	41.85	41.85	41.39	41.53	41.50	-1.05%	23,969
May 6, 2026	42.20	42.20	41.91	41.97	41.94	-0.40%	21,231
May 5, 2026	42.11	42.37	42.00	42.14	42.11	0.12%	11,162
May 4, 2026	42.36	42.38	41.93	42.09	42.06	-0.66%	30,827
May 1, 2026	42.69	42.69	42.37	42.37	42.33	-0.66%	12,281
Apr 30, 2026	41.95	42.65	41.95	42.65	42.61	1.59%	23,533
Apr 29, 2026	42.02	42.06	41.85	41.98	41.95	0.08%	172,980
Apr 28, 2026	41.98	42.10	41.79	41.95	41.92	0.30%	27,412
Apr 27, 2026	41.89	42.00	41.78	41.83	41.79	0.06%	17,647
Apr 24, 2026	42.08	42.08	41.79	41.80	41.76	-0.79%	13,042
Apr 23, 2026	41.90	42.15	41.90	42.13	42.10	1.02%	14,704
Apr 22, 2026	42.03	42.05	41.55	41.71	41.67	-0.23%	21,331
Apr 21, 2026	42.12	42.12	41.74	41.80	41.77	-0.38%	29,766
Apr 20, 2026	41.95	42.12	41.80	41.96	41.93	0.12%	26,038
Apr 17, 2026	41.64	41.96	41.55	41.91	41.88	0.29%	21,522
Apr 16, 2026	41.48	41.81	41.48	41.79	41.76	0.75%	40,365
Apr 15, 2026	41.60	41.73	41.34	41.48	41.45	-0.55%	17,082
Apr 14, 2026	41.73	41.73	41.58	41.71	41.68	-0.22%	14,473
Apr 13, 2026	41.67	41.87	41.54	41.80	41.77	0.31%	45,214
Apr 10, 2026	42.00	42.10	41.67	41.67	41.64	-0.90%	13,639
Apr 9, 2026	41.87	42.14	41.78	42.05	42.02	0.32%	42,088
Apr 8, 2026	41.54	42.01	41.54	42.01	41.88	1.23%	23,790
Apr 7, 2026	41.40	41.70	41.40	41.50	41.37	-0.03%	15,975
Apr 6, 2026	41.36	41.52	41.31	41.51	41.38	0.38%	13,526
Apr 2, 2026	41.26	41.55	41.15	41.36	41.23	0.16%	43,878
Apr 1, 2026	41.23	41.33	41.17	41.29	41.16	-0.17%	14,066
Mar 31, 2026	41.27	41.57	41.01	41.36	41.23	0.61%	33,269
Mar 30, 2026	41.40	41.51	40.99	41.11	40.98	-0.10%	162,610
Mar 27, 2026	41.30	41.41	41.07	41.15	41.02	-0.19%	37,158
Mar 26, 2026	41.07	41.51	41.07	41.23	41.10	-0.02%	27,672
Mar 25, 2026	41.19	41.34	41.07	41.24	41.11	0.48%	13,390
Mar 24, 2026	40.60	41.31	40.60	41.04	40.91	0.71%	15,998
Mar 23, 2026	40.83	41.03	40.56	40.75	40.62	0.79%	18,190