TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	36.08	36.71	36.01	36.64	36.64	2.18%	32,308
Nov 20, 2024	35.94	35.94	35.66	35.86	35.86	-0.06%	40,804
Nov 19, 2024	35.52	35.91	35.35	35.88	35.88	0.84%	44,402
Nov 18, 2024	35.15	35.58	35.15	35.58	35.58	1.63%	72,945
Nov 15, 2024	34.69	35.05	34.69	35.01	35.01	0.81%	193,568
Nov 14, 2024	34.74	34.76	34.58	34.73	34.73	0.35%	30,233
Nov 13, 2024	34.87	34.87	34.58	34.61	34.61	-0.29%	44,400
Nov 12, 2024	35.02	35.13	34.71	34.71	34.71	-0.72%	48,984
Nov 11, 2024	34.60	35.06	34.60	34.96	34.96	1.45%	49,408
Nov 8, 2024	34.30	34.60	34.29	34.46	34.46	0.82%	31,646
Nov 7, 2024	34.00	34.34	33.98	34.18	34.18	0.89%	139,192
Nov 6, 2024	33.59	34.06	33.56	33.88	33.88	2.61%	31,950
Nov 5, 2024	32.59	33.03	32.59	33.02	33.02	1.57%	15,879
Nov 4, 2024	32.38	32.56	32.31	32.51	32.51	0.71%	17,447
Nov 1, 2024	32.67	32.67	32.21	32.28	32.28	-0.74%	16,602
Oct 31, 2024	32.55	32.74	32.52	32.52	32.52	0.09%	28,102
Oct 30, 2024	32.43	32.68	32.43	32.49	32.49	0.12%	17,634
Oct 29, 2024	32.49	32.49	32.21	32.45	32.45	-0.43%	33,410
Oct 28, 2024	32.67	32.67	32.47	32.59	32.59	-0.21%	46,505
Oct 25, 2024	32.93	32.93	32.63	32.66	32.66	-0.50%	24,029
Oct 24, 2024	32.72	32.92	32.70	32.82	32.82	0.41%	18,627
Oct 23, 2024	32.77	32.81	32.56	32.69	32.69	-0.34%	39,419
Oct 22, 2024	32.73	32.85	32.63	32.80	32.80	0.28%	34,678
Oct 21, 2024	33.00	33.06	32.63	32.71	32.71	-0.76%	123,436
Oct 18, 2024	32.80	32.97	32.69	32.96	32.96	0.46%	57,541
Oct 17, 2024	32.96	33.05	32.80	32.81	32.81	-0.21%	24,164
Oct 16, 2024	32.73	32.92	32.66	32.88	32.88	0.89%	19,281
Oct 15, 2024	32.63	32.69	32.49	32.59	32.59	-0.67%	25,100
Oct 14, 2024	32.68	32.86	32.64	32.81	32.81	0.52%	60,276
Oct 11, 2024	32.31	32.68	32.31	32.64	32.64	1.12%	148,042
Oct 10, 2024	32.29	32.35	32.23	32.28	32.28	-0.07%	35,550
Oct 9, 2024	32.03	32.30	31.87	32.30	32.30	0.79%	19,877
Oct 8, 2024	32.22	32.22	31.90	32.05	32.05	-0.68%	43,239
Oct 7, 2024	32.48	32.48	32.18	32.27	32.27	-0.62%	52,660
Oct 4, 2024	32.27	32.47	32.12	32.47	32.47	1.09%	33,565
Oct 3, 2024	31.93	32.16	31.87	32.12	32.12	0.82%	25,894
Oct 2, 2024	31.75	31.89	31.61	31.86	31.86	0.50%	111,584
Oct 1, 2024	31.34	31.70	31.34	31.70	31.70	1.02%	30,875
Sep 30, 2024	31.26	31.39	31.05	31.38	31.38	0.38%	110,658
Sep 27, 2024	31.10	31.33	31.03	31.26	31.26	0.81%	77,124
Sep 26, 2024	31.46	31.51	31.00	31.01	31.01	-2.97%	84,271
Sep 25, 2024	32.04	32.04	31.81	31.96	31.62	-0.06%	46,411
Sep 24, 2024	32.17	32.20	31.90	31.98	31.64	-0.06%	26,156
Sep 23, 2024	31.74	32.01	31.64	32.00	31.66	1.28%	30,436
Sep 20, 2024	31.49	31.66	31.36	31.60	31.25	0.40%	34,799
Sep 19, 2024	31.90	31.93	31.47	31.47	31.13	-0.29%	35,893
Sep 18, 2024	31.75	31.82	31.56	31.56	31.22	-0.35%	60,514
Sep 17, 2024	31.78	31.89	31.67	31.67	31.33	-0.22%	41,041
Sep 16, 2024	31.58	31.77	31.56	31.74	31.40	1.21%	43,505
Sep 13, 2024	31.22	31.40	31.18	31.36	31.02	0.97%	25,740
Sep 12, 2024	30.98	31.09	30.90	31.06	30.73	0.49%	22,071
Sep 11, 2024	30.89	30.91	30.55	30.91	30.58	-0.19%	41,261
Sep 10, 2024	31.03	31.06	30.78	30.97	30.64	-0.03%	30,822
Sep 9, 2024	30.98	31.12	30.92	30.98	30.65	0.10%	24,853
Sep 6, 2024	31.18	31.31	30.87	30.95	30.62	-0.80%	494,714
Sep 5, 2024	31.20	31.34	31.17	31.20	30.86	0.42%	109,666
Sep 4, 2024	31.19	31.30	31.03	31.07	30.74	-0.38%	376,699
Sep 3, 2024	31.18	31.30	30.88	31.19	30.85	-0.67%	20,488
Aug 30, 2024	31.01	31.40	31.00	31.40	31.06	0.93%	30,558
Aug 29, 2024	30.82	31.11	30.82	31.11	30.77	0.97%	42,838
Aug 28, 2024	30.89	30.92	30.66	30.81	30.48	-0.48%	30,206
Aug 27, 2024	30.99	31.08	30.92	30.96	30.63	-0.48%	64,345
Aug 26, 2024	30.98	31.25	30.98	31.11	30.77	0.81%	80,568
Aug 23, 2024	30.73	30.92	30.68	30.86	30.53	1.15%	19,253
Aug 22, 2024	30.50	30.67	30.50	30.51	30.18	-	33,317
Aug 21, 2024	30.52	30.60	30.45	30.51	30.18	0.03%	13,963
Aug 20, 2024	30.74	30.76	30.44	30.50	30.17	-0.91%	24,279
Aug 19, 2024	30.59	30.84	30.59	30.78	30.45	0.79%	146,727
Aug 16, 2024	30.32	30.57	30.32	30.54	30.21	0.63%	21,747
Aug 15, 2024	30.28	30.38	30.21	30.35	30.02	0.46%	38,878
Aug 14, 2024	30.02	30.21	29.91	30.21	29.88	0.83%	28,227
Aug 13, 2024	29.93	29.96	29.75	29.96	29.64	0.27%	29,322
Aug 12, 2024	29.97	30.10	29.87	29.88	29.56	-0.20%	18,420
Aug 9, 2024	30.02	30.02	29.84	29.94	29.62	-0.37%	29,000
Aug 8, 2024	29.79	30.07	29.79	30.05	29.73	1.22%	18,666
Aug 7, 2024	29.94	30.16	29.68	29.69	29.37	0.20%	38,104
Aug 6, 2024	29.04	29.79	29.04	29.63	29.31	2.28%	20,326
Aug 5, 2024	28.81	29.10	28.57	28.97	28.66	-2.10%	36,483
Aug 2, 2024	29.81	29.81	29.39	29.59	29.27	-1.47%	48,339
Aug 1, 2024	30.20	30.20	29.89	30.03	29.71	-0.30%	19,198
Jul 31, 2024	30.20	30.21	30.03	30.12	29.80	0.13%	81,794
Jul 30, 2024	29.80	30.08	29.76	30.08	29.76	1.14%	22,176
Jul 29, 2024	29.86	29.86	29.69	29.74	29.42	-0.40%	23,334
Jul 26, 2024	29.72	29.90	29.66	29.86	29.54	1.01%	33,689
Jul 25, 2024	29.73	29.86	29.56	29.56	29.24	-0.37%	39,855
Jul 24, 2024	29.98	30.01	29.67	29.67	29.35	-1.10%	41,104
Jul 23, 2024	30.29	30.29	30.00	30.00	29.68	-1.09%	36,340
Jul 22, 2024	30.05	30.33	29.97	30.33	30.00	1.03%	47,842
Jul 19, 2024	29.93	30.03	29.93	30.02	29.70	0.60%	33,650
Jul 18, 2024	29.66	30.00	29.66	29.84	29.52	0.34%	22,889
Jul 17, 2024	29.56	29.87	29.56	29.74	29.42	0.64%	25,117
Jul 16, 2024	29.40	29.55	29.33	29.55	29.23	0.68%	31,009
Jul 15, 2024	29.36	29.53	29.35	29.35	29.03	0.17%	30,162
Jul 12, 2024	29.30	29.44	29.21	29.30	28.98	0.58%	355,379
Jul 11, 2024	29.05	29.19	28.95	29.13	28.82	0.66%	32,670
Jul 10, 2024	28.84	28.94	28.68	28.94	28.63	0.65%	45,352
Jul 9, 2024	28.65	28.90	28.65	28.75	28.44	0.25%	88,277
Jul 8, 2024	28.73	28.83	28.66	28.68	28.37	-0.21%	16,116
Jul 5, 2024	28.91	28.92	28.71	28.74	28.43	-0.73%	17,901
Jul 3, 2024	28.87	29.14	28.87	28.95	28.64	0.45%	26,577