TPRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.81	18.97	18.60	18.60	18.60	-2.38%	5,552
Jul 23, 2026	19.13	19.15	19.03	19.05	19.05	-1.00%	3,432
Jul 22, 2026	19.02	19.34	19.02	19.25	19.24	-0.20%	14,835
Jul 21, 2026	19.06	19.32	19.06	19.28	19.28	2.33%	7,565
Jul 20, 2026	18.88	19.07	18.83	18.85	18.84	0.41%	11,651
Jul 17, 2026	18.67	18.99	18.58	18.77	18.77	-1.40%	5,620
Jul 16, 2026	19.33	19.33	19.03	19.04	19.03	-2.57%	5,161
Jul 15, 2026	19.61	19.62	19.41	19.54	19.54	-0.74%	6,927
Jul 14, 2026	19.73	19.73	19.57	19.68	19.68	1.13%	5,037
Jul 13, 2026	19.70	19.70	19.46	19.46	19.46	-2.59%	5,678
Jul 10, 2026	19.86	20.05	19.86	19.98	19.98	0.76%	2,485
Jul 9, 2026	19.85	19.91	19.77	19.83	19.83	2.03%	2,908
Jul 8, 2026	19.21	19.43	19.11	19.43	19.43	1.34%	17,448
Jul 7, 2026	19.18	19.26	19.00	19.18	19.18	-2.05%	2,546
Jul 6, 2026	19.56	19.68	19.55	19.58	19.58	1.30%	5,070
Jul 2, 2026	20.09	20.09	19.23	19.33	19.33	-3.59%	6,041
Jul 1, 2026	20.40	20.40	20.05	20.05	20.05	-2.65%	1,972
Jun 30, 2026	20.60	20.65	20.46	20.59	20.59	1.61%	7,412
Jun 29, 2026	19.81	20.27	19.65	20.27	20.27	2.17%	1,000
Jun 26, 2026	20.02	20.32	20.02	20.09	19.84	-1.30%	6,663
Jun 25, 2026	20.05	20.44	20.05	20.35	20.10	2.98%	8,050
Jun 24, 2026	19.98	19.98	19.75	19.77	19.52	-0.04%	1,782
Jun 23, 2026	19.79	20.04	19.70	19.77	19.52	-4.10%	12,283
Jun 22, 2026	20.66	20.70	20.59	20.62	20.36	0.01%	5,813
Jun 18, 2026	20.62	20.62	20.62	20.62	20.35	3.29%	466
Jun 17, 2026	20.28	20.28	19.88	19.96	19.71	-1.34%	1,809
Jun 16, 2026	20.46	20.46	20.23	20.23	19.97	-1.56%	1,761
Jun 15, 2026	20.45	20.63	20.45	20.55	20.29	3.56%	1,808
Jun 12, 2026	19.82	19.96	19.82	19.84	19.59	0.12%	991
Jun 11, 2026	19.13	19.82	19.13	19.82	19.57	4.09%	1,632
Jun 10, 2026	19.29	19.65	19.04	19.04	18.80	-2.63%	3,634
Jun 9, 2026	20.00	20.00	19.23	19.55	19.31	-0.24%	2,132
Jun 8, 2026	19.63	19.74	19.49	19.60	19.35	0.99%	2,895
Jun 5, 2026	20.10	20.10	19.31	19.41	19.16	-5.07%	3,573
Jun 4, 2026	20.25	20.45	20.25	20.45	20.19	-0.37%	392
Jun 3, 2026	20.49	20.53	20.40	20.52	20.26	-0.19%	2,684
Jun 2, 2026	20.57	20.62	20.51	20.56	20.30	1.14%	4,358
Jun 1, 2026	20.32	20.45	20.25	20.33	20.07	0.14%	2,564
May 29, 2026	20.39	20.39	20.26	20.30	20.04	-0.22%	1,973
May 28, 2026	20.20	20.42	20.19	20.35	20.09	0.20%	2,223
May 27, 2026	20.42	20.42	20.22	20.30	20.05	-0.74%	5,105
May 26, 2026	20.45	20.46	20.33	20.46	20.20	1.15%	4,311
May 22, 2026	20.50	20.57	20.48	20.48	19.97	0.50%	2,158
May 21, 2026	20.10	20.38	20.03	20.38	19.87	0.65%	1,865
May 20, 2026	20.10	20.29	20.06	20.24	19.74	1.71%	3,344
May 19, 2026	19.81	20.01	19.70	19.90	19.41	-0.39%	3,872
May 18, 2026	20.15	20.15	19.98	19.98	19.48	-0.85%	4,256
May 15, 2026	20.23	20.23	20.15	20.15	19.65	-2.69%	517
May 14, 2026	20.67	20.75	20.65	20.71	20.19	-0.39%	6,392
May 13, 2026	20.62	20.88	20.62	20.79	20.27	1.96%	1,051