TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.69	35.86	35.25	35.46	35.46	-1.03%	51,837
Feb 20, 2025	35.79	35.86	35.23	35.83	35.83	0.14%	57,211
Feb 19, 2025	35.83	36.06	35.66	35.78	35.78	0.03%	28,714
Feb 18, 2025	35.60	35.97	35.51	35.77	35.77	0.52%	56,026
Feb 14, 2025	35.84	36.02	35.48	35.59	35.59	-0.43%	35,462
Feb 13, 2025	35.24	35.90	35.24	35.74	35.74	1.62%	61,333
Feb 12, 2025	35.36	35.54	35.09	35.17	35.17	-1.15%	30,421
Feb 11, 2025	35.68	35.71	35.29	35.58	35.58	-0.39%	82,401
Feb 10, 2025	35.61	35.88	35.38	35.72	35.72	1.04%	40,924
Feb 7, 2025	35.51	35.57	35.13	35.35	35.35	-0.11%	30,678
Feb 6, 2025	36.09	36.23	35.26	35.39	35.39	-1.42%	95,436
Feb 5, 2025	35.62	36.12	35.62	35.90	35.90	1.04%	89,970
Feb 4, 2025	35.36	35.73	35.36	35.53	35.53	0.06%	43,644
Feb 3, 2025	34.80	35.58	34.44	35.51	35.51	0.97%	87,175
Jan 31, 2025	35.77	35.77	35.01	35.17	35.17	-2.09%	55,690
Jan 30, 2025	35.51	35.92	35.51	35.92	35.92	1.93%	100,634
Jan 29, 2025	35.16	35.61	35.16	35.24	35.24	0.03%	59,575
Jan 28, 2025	35.15	35.37	34.92	35.23	35.23	0.54%	81,485
Jan 27, 2025	36.01	36.01	34.88	35.04	35.04	-3.97%	119,211
Jan 24, 2025	36.58	36.70	36.34	36.49	36.49	0.05%	159,565
Jan 23, 2025	36.63	36.70	36.31	36.47	36.47	-0.08%	95,558
Jan 22, 2025	37.40	37.47	36.50	36.50	36.50	-2.04%	158,591
Jan 21, 2025	36.98	37.50	36.98	37.26	37.26	1.25%	87,390
Jan 17, 2025	36.62	36.91	36.50	36.80	36.80	0.60%	86,713
Jan 16, 2025	36.06	36.58	35.94	36.58	36.58	1.70%	138,535
Jan 15, 2025	36.20	36.27	35.89	35.97	35.97	0.50%	119,113
Jan 14, 2025	35.10	35.87	34.95	35.79	35.79	2.20%	113,413
Jan 13, 2025	34.74	35.04	34.74	35.02	35.02	0.86%	64,330
Jan 10, 2025	35.29	35.29	34.63	34.72	34.72	-0.91%	321,224
Jan 8, 2025	34.60	35.05	34.60	35.04	35.04	1.38%	26,929
Jan 7, 2025	34.66	34.77	34.53	34.56	34.56	0.04%	175,655
Jan 6, 2025	35.09	35.09	34.51	34.55	34.55	-0.95%	82,379
Jan 3, 2025	34.96	35.00	34.79	34.88	34.88	0.52%	145,388
Jan 2, 2025	34.36	34.70	34.29	34.70	34.70	1.79%	70,622
Dec 31, 2024	34.08	34.30	33.99	34.09	34.09	-0.61%	32,909
Dec 30, 2024	34.12	34.49	33.99	34.30	33.95	0.50%	132,677
Dec 27, 2024	34.33	34.38	33.99	34.13	33.79	-0.31%	48,136
Dec 26, 2024	34.48	34.48	34.18	34.24	33.89	-0.49%	139,859
Dec 24, 2024	34.31	34.46	34.13	34.41	34.06	0.58%	25,342
Dec 23, 2024	33.83	34.21	33.53	34.21	33.86	0.87%	67,535
Dec 20, 2024	33.36	33.95	33.36	33.91	33.57	1.59%	44,552
Dec 19, 2024	33.41	33.61	33.23	33.38	33.04	0.63%	37,965
Dec 18, 2024	34.16	34.16	33.14	33.17	32.84	-2.89%	38,263
Dec 17, 2024	34.20	34.22	33.90	34.16	33.81	-0.59%	53,758
Dec 16, 2024	34.61	34.76	34.32	34.36	34.01	-1.04%	32,817
Dec 13, 2024	34.86	34.86	34.62	34.72	34.37	-0.54%	154,252
Dec 12, 2024	34.91	35.11	34.81	34.91	34.56	-0.38%	112,438
Dec 11, 2024	34.94	35.16	34.89	35.04	34.69	0.86%	250,854
Dec 10, 2024	34.94	35.10	34.74	34.74	34.39	-0.64%	28,256
Dec 9, 2024	35.83	35.83	34.91	34.97	34.61	-1.92%	32,625
Dec 6, 2024	36.15	36.15	35.57	35.65	35.29	-1.19%	29,844
Dec 5, 2024	35.80	36.31	35.80	36.08	35.72	0.87%	29,745
Dec 4, 2024	36.05	36.05	35.60	35.77	35.41	-0.89%	40,707
Dec 3, 2024	36.08	36.18	35.89	36.09	35.73	0.33%	29,219
Dec 2, 2024	36.79	36.79	35.90	35.97	35.61	-2.31%	50,583
Nov 29, 2024	36.50	36.85	36.50	36.82	36.45	1.43%	10,893
Nov 27, 2024	36.33	36.50	36.27	36.30	35.93	0.33%	34,999
Nov 26, 2024	36.07	36.29	36.02	36.18	35.82	0.25%	31,555
Nov 25, 2024	36.89	36.89	36.00	36.09	35.73	-1.64%	49,716
Nov 22, 2024	36.76	36.95	36.69	36.69	36.32	0.14%	45,011
Nov 21, 2024	36.08	36.71	36.01	36.64	36.27	2.18%	32,614
Nov 20, 2024	35.94	35.94	35.66	35.86	35.50	-0.06%	40,804
Nov 19, 2024	35.52	35.91	35.35	35.88	35.52	0.84%	44,402
Nov 18, 2024	35.15	35.58	35.15	35.58	35.22	1.63%	72,945
Nov 15, 2024	34.69	35.05	34.69	35.01	34.66	0.81%	193,568
Nov 14, 2024	34.74	34.76	34.58	34.73	34.38	0.35%	30,233
Nov 13, 2024	34.87	34.87	34.58	34.61	34.26	-0.29%	44,400
Nov 12, 2024	35.02	35.13	34.71	34.71	34.36	-0.72%	48,984
Nov 11, 2024	34.60	35.06	34.60	34.96	34.61	1.45%	49,408
Nov 8, 2024	34.30	34.60	34.29	34.46	34.11	0.82%	31,646
Nov 7, 2024	34.00	34.34	33.98	34.18	33.84	0.89%	139,192
Nov 6, 2024	33.59	34.06	33.56	33.88	33.54	2.61%	31,950
Nov 5, 2024	32.59	33.03	32.59	33.02	32.69	1.57%	15,879
Nov 4, 2024	32.38	32.56	32.31	32.51	32.18	0.71%	17,447
Nov 1, 2024	32.67	32.67	32.21	32.28	31.96	-0.74%	16,602
Oct 31, 2024	32.55	32.74	32.52	32.52	32.19	0.09%	28,102
Oct 30, 2024	32.43	32.68	32.43	32.49	32.16	0.12%	17,634
Oct 29, 2024	32.49	32.49	32.21	32.45	32.12	-0.43%	33,410
Oct 28, 2024	32.67	32.67	32.47	32.59	32.26	-0.21%	46,505
Oct 25, 2024	32.93	32.93	32.63	32.66	32.33	-0.50%	24,029
Oct 24, 2024	32.72	32.92	32.70	32.82	32.49	0.41%	18,627
Oct 23, 2024	32.77	32.81	32.56	32.69	32.36	-0.34%	39,419
Oct 22, 2024	32.73	32.85	32.63	32.80	32.47	0.28%	34,678
Oct 21, 2024	33.00	33.06	32.63	32.71	32.38	-0.76%	123,436
Oct 18, 2024	32.80	32.97	32.69	32.96	32.63	0.46%	57,541
Oct 17, 2024	32.96	33.05	32.80	32.81	32.48	-0.21%	24,164
Oct 16, 2024	32.73	32.92	32.66	32.88	32.55	0.89%	19,281
Oct 15, 2024	32.63	32.69	32.49	32.59	32.26	-0.67%	25,100
Oct 14, 2024	32.68	32.86	32.64	32.81	32.48	0.52%	60,276
Oct 11, 2024	32.31	32.68	32.31	32.64	32.31	1.12%	148,042
Oct 10, 2024	32.29	32.35	32.23	32.28	31.96	-0.07%	35,550
Oct 9, 2024	32.03	32.30	31.87	32.30	31.98	0.79%	19,877
Oct 8, 2024	32.22	32.22	31.90	32.05	31.73	-0.68%	43,239
Oct 7, 2024	32.48	32.48	32.18	32.27	31.95	-0.62%	52,660
Oct 4, 2024	32.27	32.47	32.12	32.47	32.14	1.09%	33,565
Oct 3, 2024	31.93	32.16	31.87	32.12	31.80	0.82%	25,894
Oct 2, 2024	31.75	31.89	31.61	31.86	31.54	0.50%	111,584
Oct 1, 2024	31.34	31.70	31.34	31.70	31.38	1.02%	30,875
Sep 30, 2024	31.26	31.39	31.05	31.38	31.06	0.38%	110,658
Sep 27, 2024	31.10	31.33	31.03	31.26	30.95	0.81%	77,124