TPRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.45	20.46	20.33	20.46	20.45	-0.11%	4,311
May 22, 2026	20.50	20.57	20.48	20.48	20.48	0.50%	2,158
May 21, 2026	20.10	20.38	20.03	20.38	20.38	0.65%	1,855
May 20, 2026	20.10	20.29	20.06	20.24	20.24	1.71%	3,344
May 19, 2026	19.81	20.01	19.70	19.90	19.90	-0.39%	3,871
May 18, 2026	20.15	20.15	19.98	19.98	19.98	-0.85%	4,256
May 15, 2026	20.23	20.23	20.15	20.15	20.15	-2.69%	517
May 14, 2026	20.67	20.75	20.65	20.71	20.71	-0.39%	6,392
May 13, 2026	20.62	20.88	20.62	20.79	20.79	1.96%	1,051
May 12, 2026	20.52	20.52	20.13	20.39	20.39	-1.72%	3,020
May 11, 2026	20.80	20.89	20.75	20.75	20.74	0.34%	1,520
May 8, 2026	20.72	20.72	20.68	20.68	20.68	0.61%	1,845
May 7, 2026	20.66	20.70	20.52	20.55	20.55	-1.07%	4,355
May 6, 2026	20.63	20.79	20.53	20.77	20.77	4.16%	9,798
May 5, 2026	19.99	20.07	19.94	19.94	19.94	0.21%	14,838
May 4, 2026	19.99	19.99	19.89	19.90	19.90	-0.52%	2,300
May 1, 2026	19.95	20.04	19.95	20.01	20.01	0.08%	4,956
Apr 30, 2026	19.73	19.99	19.69	19.99	19.99	1.99%	813
Apr 29, 2026	19.74	19.74	19.60	19.60	19.60	-0.21%	1,021
Apr 28, 2026	19.62	19.75	19.56	19.64	19.64	-1.86%	2,624
Apr 27, 2026	20.05	20.11	19.85	20.01	20.01	0.17%	12,166
Apr 24, 2026	19.99	20.25	19.99	20.23	19.98	3.08%	2,430
Apr 23, 2026	19.70	19.74	19.59	19.62	19.38	-1.03%	1,806
Apr 22, 2026	19.77	19.83	19.75	19.83	19.58	1.02%	1,671
Apr 21, 2026	19.87	19.87	19.63	19.63	19.39	-1.26%	1,171
Apr 20, 2026	20.00	20.00	19.75	19.88	19.63	-0.88%	15,437
Apr 17, 2026	20.09	20.14	20.05	20.05	19.81	0.93%	2,044
Apr 16, 2026	19.71	19.93	19.71	19.87	19.63	0.80%	460
Apr 15, 2026	19.73	19.73	19.71	19.71	19.47	0.73%	1,749
Apr 14, 2026	19.35	19.57	19.35	19.57	19.33	2.06%	4,049
Apr 13, 2026	18.97	19.17	18.92	19.17	18.94	1.12%	4,505
Apr 10, 2026	19.15	19.15	18.96	18.96	18.73	0.52%	1,207
Apr 9, 2026	18.80	18.91	18.80	18.86	18.63	0.80%	1,751
Apr 8, 2026	18.78	18.81	18.65	18.71	18.48	3.24%	2,228
Apr 7, 2026	17.98	18.12	17.96	18.12	17.90	-0.21%	2,740
Apr 6, 2026	18.16	18.23	18.12	18.16	17.94	0.32%	3,050
Apr 2, 2026	18.08	18.10	18.08	18.10	17.88	0.36%	3,308
Apr 1, 2026	18.08	18.23	18.04	18.04	17.82	0.29%	3,899
Mar 31, 2026	17.68	17.99	17.66	17.99	17.77	3.60%	3,336
Mar 30, 2026	17.76	17.76	17.32	17.36	17.15	-1.21%	3,966
Mar 27, 2026	18.00	18.01	17.77	17.80	17.36	-1.51%	3,377
Mar 26, 2026	18.41	18.43	18.01	18.07	17.63	-2.89%	3,910
Mar 25, 2026	18.64	18.68	18.61	18.61	18.15	1.80%	1,941
Mar 24, 2026	18.25	18.29	18.23	18.28	17.83	-0.46%	1,214
Mar 23, 2026	18.30	18.48	18.30	18.37	17.91	2.08%	6,445
Mar 20, 2026	18.30	18.30	17.96	17.99	17.55	-3.09%	2,663
Mar 19, 2026	18.38	18.58	18.30	18.57	18.11	-1.09%	3,585
Mar 18, 2026	18.92	18.94	18.77	18.77	18.31	-0.74%	1,282
Mar 17, 2026	18.97	18.97	18.91	18.91	18.44	0.67%	4,167
Mar 16, 2026	18.91	18.91	18.78	18.78	18.32	0.93%	402