TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.06	39.06	38.99	39.06	39.06	0.26%	10,883
Feb 19, 2026	39.05	39.09	38.94	38.96	38.96	-0.03%	80,053
Feb 18, 2026	38.97	39.04	38.97	38.97	38.97	-0.13%	8,626
Feb 17, 2026	39.04	39.05	38.97	39.02	39.02	0.09%	10,772
Feb 13, 2026	39.04	39.05	38.97	38.99	38.99	-0.06%	6,448
Feb 12, 2026	39.18	39.18	38.92	39.01	39.01	0.05%	28,446
Feb 11, 2026	38.99	39.02	38.93	38.99	38.99	0.10%	12,309
Feb 10, 2026	39.02	39.05	38.93	38.95	38.95	-0.18%	15,593
Feb 9, 2026	39.02	39.03	38.94	39.02	39.02	0.26%	22,309
Feb 6, 2026	38.98	38.98	38.92	38.92	38.92	0.03%	20,358
Feb 5, 2026	38.99	39.01	38.91	38.91	38.91	-0.15%	11,643
Feb 4, 2026	38.91	38.98	38.89	38.97	38.97	0.26%	40,514
Feb 3, 2026	38.99	38.99	38.79	38.87	38.87	-0.12%	15,862
Feb 2, 2026	39.17	39.17	38.89	38.92	38.92	0.14%	11,217
Jan 30, 2026	39.13	39.13	38.86	38.86	38.86	-0.41%	24,451
Jan 29, 2026	39.05	39.11	38.99	39.02	38.86	-0.10%	23,306
Jan 28, 2026	39.10	39.11	39.00	39.06	38.90	-0.08%	7,131
Jan 27, 2026	39.07	39.12	39.01	39.09	38.93	-0.01%	25,392
Jan 26, 2026	39.00	39.10	39.00	39.10	38.94	0.13%	16,082
Jan 23, 2026	38.95	39.11	38.95	39.05	38.89	-0.04%	20,457
Jan 22, 2026	38.93	39.09	38.93	39.06	38.90	0.09%	26,776
Jan 21, 2026	39.05	39.07	38.95	39.03	38.87	0.09%	23,573
Jan 20, 2026	39.02	39.02	38.96	38.99	38.83	0.13%	5,127
Jan 16, 2026	39.04	39.04	38.94	38.94	38.78	0.03%	5,502
Jan 15, 2026	39.01	39.01	38.92	38.93	38.77	0.03%	7,415
Jan 14, 2026	38.98	38.99	38.91	38.92	38.76	-0.14%	9,559
Jan 13, 2026	38.87	38.99	38.87	38.98	38.82	0.03%	11,156
Jan 12, 2026	38.72	39.01	38.72	38.97	38.81	0.12%	8,185
Jan 9, 2026	38.91	38.97	38.91	38.92	38.76	-0.10%	7,830
Jan 8, 2026	38.92	39.01	38.91	38.96	38.80	-	12,064
Jan 7, 2026	38.93	38.99	38.87	38.96	38.80	-	9,860
Jan 6, 2026	38.84	38.99	38.84	38.96	38.80	0.10%	17,517
Jan 5, 2026	38.93	38.99	38.86	38.92	38.76	-0.10%	9,623
Jan 2, 2026	38.92	38.97	38.86	38.96	38.80	0.13%	14,509
Dec 31, 2025	38.91	38.96	38.83	38.91	38.75	0.05%	3,667
Dec 30, 2025	38.90	38.95	38.86	38.89	38.73	-0.26%	7,215
Dec 29, 2025	39.08	39.13	38.98	38.99	38.65	-0.17%	13,484
Dec 26, 2025	38.99	39.08	38.99	39.06	38.71	0.03%	3,039
Dec 24, 2025	39.05	39.05	39.01	39.05	38.70	-0.01%	1,514
Dec 23, 2025	39.07	39.11	39.00	39.05	38.70	0.26%	7,970
Dec 22, 2025	39.04	39.13	38.95	38.95	38.61	-0.23%	15,485
Dec 19, 2025	39.06	39.10	38.96	39.04	38.69	0.31%	16,193
Dec 18, 2025	39.02	39.06	38.92	38.92	38.58	-0.03%	35,452
Dec 17, 2025	39.12	39.12	38.91	38.93	38.59	-0.14%	30,106
Dec 16, 2025	38.92	39.02	38.92	38.99	38.64	0.18%	8,195
Dec 15, 2025	39.00	39.02	38.91	38.92	38.57	-0.22%	21,927
Dec 12, 2025	38.91	39.01	38.91	39.00	38.65	0.26%	8,526
Dec 11, 2025	38.88	38.95	38.88	38.90	38.56	-	9,732
Dec 10, 2025	38.97	39.01	38.90	38.90	38.56	-0.10%	8,527
Dec 9, 2025	38.87	39.00	38.87	38.94	38.60	0.18%	3,347