TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	39.06	39.07	38.91	38.95	38.95	0.05%	6,855
Aug 13, 2025	39.02	39.10	38.92	38.94	38.94	0.01%	9,439
Aug 12, 2025	38.96	39.07	38.91	38.93	38.93	0.01%	17,304
Aug 11, 2025	38.89	38.96	38.89	38.93	38.93	0.03%	10,370
Aug 8, 2025	39.09	39.09	38.90	38.92	38.92	-0.01%	9,012
Aug 7, 2025	38.90	38.94	38.86	38.92	38.92	-0.10%	9,985
Aug 6, 2025	39.10	39.10	38.73	38.96	38.96	0.05%	14,872
Aug 5, 2025	39.01	39.02	38.84	38.94	38.94	-0.24%	9,782
Aug 4, 2025	39.05	39.05	38.87	39.04	39.04	0.24%	17,645
Aug 1, 2025	38.97	38.97	38.82	38.94	38.94	0.19%	8,875
Jul 31, 2025	38.94	38.99	38.86	38.87	38.87	-0.27%	7,372
Jul 30, 2025	38.99	39.00	38.93	38.97	38.97	-0.64%	15,079
Jul 29, 2025	39.08	39.35	39.01	39.22	39.03	0.37%	10,656
Jul 28, 2025	39.01	39.12	38.99	39.08	38.88	-0.12%	6,391
Jul 25, 2025	39.08	39.20	39.01	39.12	38.93	0.36%	8,579
Jul 24, 2025	39.17	39.17	38.98	38.98	38.79	-0.39%	7,075
Jul 23, 2025	38.92	39.17	38.92	39.13	38.94	0.02%	9,792
Jul 22, 2025	38.97	39.17	38.97	39.13	38.93	0.11%	4,165
Jul 21, 2025	39.12	39.16	38.97	39.08	38.89	-0.12%	5,365
Jul 18, 2025	39.04	39.13	38.95	39.13	38.94	0.15%	6,328
Jul 17, 2025	39.12	39.13	38.96	39.07	38.88	-0.13%	4,384
Jul 16, 2025	38.90	39.12	38.90	39.12	38.93	0.27%	12,438
Jul 15, 2025	39.17	39.17	38.91	39.01	38.82	-0.06%	4,350
Jul 14, 2025	39.17	39.17	38.91	39.04	38.84	0.04%	8,492
Jul 11, 2025	39.10	39.10	38.87	39.02	38.83	-0.36%	29,097
Jul 10, 2025	39.07	39.22	38.90	39.16	38.97	0.52%	11,836
Jul 9, 2025	39.13	39.13	38.87	38.96	38.77	-0.03%	66,302
Jul 8, 2025	39.14	39.14	38.94	38.97	38.78	0.39%	17,809
Jul 7, 2025	38.80	38.92	38.80	38.82	38.63	-0.18%	7,629
Jul 3, 2025	39.14	39.14	38.89	38.89	38.70	-0.05%	4,668
Jul 2, 2025	38.90	38.98	38.80	38.91	38.72	0.29%	7,510
Jul 1, 2025	39.00	39.00	38.77	38.80	38.61	-0.21%	19,472
Jun 30, 2025	38.86	38.97	38.77	38.88	38.69	0.14%	26,029
Jun 27, 2025	38.78	38.96	38.75	38.83	38.64	-0.29%	15,364
Jun 26, 2025	39.18	39.18	38.92	38.94	38.58	-0.12%	11,124
Jun 25, 2025	39.08	39.09	38.90	38.99	38.62	-0.10%	9,849
Jun 24, 2025	39.11	39.12	39.01	39.02	38.66	0.19%	7,314
Jun 23, 2025	38.90	39.07	38.86	38.95	38.59	0.02%	6,541
Jun 20, 2025	39.05	39.05	38.91	38.94	38.58	-0.09%	6,032
Jun 18, 2025	38.99	39.21	38.88	38.98	38.62	0.25%	11,583
Jun 17, 2025	38.95	38.98	38.85	38.88	38.52	-0.12%	13,757
Jun 16, 2025	38.97	39.00	38.79	38.93	38.57	0.03%	18,689
Jun 13, 2025	38.86	38.94	38.86	38.92	38.56	-0.05%	5,922
Jun 12, 2025	38.93	38.94	38.90	38.94	38.58	0.06%	4,623
Jun 11, 2025	38.89	38.94	38.87	38.92	38.55	0.03%	6,635
Jun 10, 2025	38.95	38.96	38.89	38.91	38.54	-0.06%	141,475
Jun 9, 2025	38.95	38.95	38.91	38.93	38.57	-	46,325
Jun 6, 2025	38.98	38.99	38.87	38.93	38.57	0.13%	7,118
Jun 5, 2025	38.97	38.97	38.82	38.88	38.52	0.04%	3,893
Jun 4, 2025	38.91	38.95	38.83	38.86	38.50	-0.07%	27,816