TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.91	38.97	38.91	38.96	-	-0.01%	5,134
Jan 8, 2026	38.92	39.01	38.91	38.96	38.96	-	12,064
Jan 7, 2026	38.93	38.99	38.87	38.96	38.96	-	9,860
Jan 6, 2026	38.84	38.99	38.84	38.96	38.96	0.10%	17,517
Jan 5, 2026	38.93	38.99	38.86	38.92	38.92	-0.10%	9,623
Jan 2, 2026	38.92	38.97	38.86	38.96	38.96	0.13%	14,509
Dec 31, 2025	38.91	38.96	38.83	38.91	38.91	0.05%	3,667
Dec 30, 2025	38.90	38.95	38.86	38.89	38.89	-0.26%	7,215
Dec 29, 2025	39.08	39.13	38.98	38.99	38.80	-0.17%	13,484
Dec 26, 2025	38.99	39.08	38.99	39.06	38.86	0.03%	3,039
Dec 24, 2025	39.05	39.05	39.01	39.05	38.85	-0.01%	1,514
Dec 23, 2025	39.07	39.11	39.00	39.05	38.86	0.26%	7,970
Dec 22, 2025	39.04	39.13	38.95	38.95	38.76	-0.23%	15,485
Dec 19, 2025	39.06	39.10	38.96	39.04	38.85	0.31%	16,193
Dec 18, 2025	39.02	39.06	38.92	38.92	38.73	-0.03%	35,452
Dec 17, 2025	39.12	39.12	38.91	38.93	38.74	-0.14%	30,106
Dec 16, 2025	38.92	39.02	38.92	38.99	38.80	0.18%	8,195
Dec 15, 2025	39.00	39.02	38.91	38.92	38.73	-0.22%	21,927
Dec 12, 2025	38.91	39.01	38.91	39.00	38.81	0.26%	8,526
Dec 11, 2025	38.88	38.95	38.88	38.90	38.71	-	9,732
Dec 10, 2025	38.97	39.01	38.90	38.90	38.71	-0.10%	8,527
Dec 9, 2025	38.87	39.00	38.87	38.94	38.75	0.18%	3,347
Dec 8, 2025	38.96	38.96	38.86	38.87	38.68	-0.13%	8,625
Dec 5, 2025	38.92	38.93	38.91	38.92	38.73	-	3,370
Dec 4, 2025	38.84	38.94	38.84	38.92	38.73	0.05%	21,394
Dec 3, 2025	38.92	38.94	38.89	38.90	38.71	-0.03%	5,284
Dec 2, 2025	38.83	38.95	38.81	38.91	38.72	0.04%	15,433
Dec 1, 2025	38.93	38.93	38.83	38.90	38.71	-0.01%	7,884
Nov 28, 2025	38.83	38.93	38.83	38.90	38.71	0.04%	3,289
Nov 26, 2025	38.89	38.93	38.86	38.89	38.70	-0.35%	5,272
Nov 25, 2025	39.01	39.06	39.00	39.02	38.68	0.01%	7,878
Nov 24, 2025	39.04	39.09	38.94	39.02	38.68	-0.06%	22,420
Nov 21, 2025	39.03	39.05	38.94	39.04	38.70	0.24%	16,068
Nov 20, 2025	38.95	38.97	38.94	38.95	38.61	-0.07%	4,977
Nov 19, 2025	39.02	39.02	38.90	38.97	38.63	-0.10%	6,089
Nov 18, 2025	38.86	39.11	38.86	39.01	38.67	0.09%	14,699
Nov 17, 2025	39.04	39.04	38.88	38.97	38.64	-0.07%	21,385
Nov 14, 2025	39.00	39.01	38.92	39.00	38.66	0.14%	15,385
Nov 13, 2025	38.81	38.97	38.81	38.95	38.61	-0.04%	25,609
Nov 12, 2025	38.91	38.99	38.87	38.96	38.62	0.12%	6,201
Nov 11, 2025	38.95	38.97	38.85	38.92	38.58	-0.17%	3,474
Nov 10, 2025	38.93	38.98	38.89	38.98	38.64	0.19%	17,253
Nov 7, 2025	38.87	38.91	38.87	38.91	38.57	0.04%	3,861
Nov 6, 2025	38.95	38.95	38.83	38.89	38.55	-0.15%	12,479
Nov 5, 2025	38.84	38.95	38.83	38.95	38.61	0.15%	13,814
Nov 4, 2025	38.87	38.93	38.81	38.89	38.55	0.04%	12,890
Nov 3, 2025	38.92	38.93	38.83	38.88	38.54	0.03%	5,739
Oct 31, 2025	38.87	38.93	38.82	38.87	38.53	0.06%	4,909
Oct 30, 2025	38.83	38.87	38.76	38.84	38.50	-0.42%	23,546
Oct 29, 2025	39.06	39.07	38.94	39.01	38.48	-0.05%	12,028