TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.91	38.93	38.85	38.86	38.86	-0.12%	7,207
Mar 26, 2026	38.93	38.93	38.90	38.90	38.90	-0.09%	1,316
Mar 25, 2026	38.92	38.95	38.81	38.94	38.94	0.41%	20,098
Mar 24, 2026	38.91	38.94	38.49	38.78	38.78	-0.23%	5,430
Mar 23, 2026	38.67	38.95	38.48	38.87	38.87	0.10%	8,105
Mar 20, 2026	38.90	39.00	38.77	38.83	38.83	-0.12%	26,162
Mar 19, 2026	39.02	39.14	38.85	38.88	38.88	-0.36%	14,237
Mar 18, 2026	38.84	39.09	38.83	39.02	39.02	0.47%	4,942
Mar 17, 2026	38.96	39.21	38.83	38.83	38.83	-0.31%	4,651
Mar 16, 2026	39.21	39.21	38.75	38.96	38.96	0.06%	3,770
Mar 13, 2026	38.78	39.16	38.44	38.93	38.93	0.09%	14,165
Mar 12, 2026	38.73	39.13	38.49	38.90	38.90	0.04%	11,629
Mar 11, 2026	39.20	39.20	38.84	38.88	38.88	-0.18%	5,743
Mar 10, 2026	39.15	39.15	38.84	38.95	38.95	0.05%	7,601
Mar 9, 2026	39.14	39.14	38.93	38.93	38.93	0.13%	26,593
Mar 6, 2026	39.19	39.19	38.69	38.88	38.88	0.44%	11,232
Mar 5, 2026	38.82	38.87	38.60	38.71	38.71	-0.28%	10,264
Mar 4, 2026	39.01	39.01	38.65	38.82	38.82	-0.10%	19,879
Mar 3, 2026	38.91	39.11	38.64	38.86	38.86	-0.15%	11,770
Mar 2, 2026	39.07	39.07	38.65	38.92	38.92	0.19%	22,379
Feb 27, 2026	39.12	39.12	38.82	38.85	38.85	-0.47%	9,108
Feb 26, 2026	39.01	39.03	38.98	39.03	38.88	0.08%	4,671
Feb 25, 2026	39.11	39.11	38.95	39.00	38.85	0.18%	11,483
Feb 24, 2026	38.97	39.06	38.93	38.93	38.78	-0.18%	14,015
Feb 23, 2026	38.98	39.07	38.96	39.00	38.85	-0.15%	25,090
Feb 20, 2026	39.06	39.06	38.99	39.06	38.91	0.26%	10,883
Feb 19, 2026	39.05	39.09	38.94	38.96	38.81	-0.03%	80,053
Feb 18, 2026	38.97	39.04	38.97	38.97	38.82	-0.13%	8,626
Feb 17, 2026	39.04	39.05	38.97	39.02	38.87	0.09%	10,772
Feb 13, 2026	39.04	39.05	38.97	38.99	38.83	-0.06%	6,448
Feb 12, 2026	39.18	39.18	38.92	39.01	38.86	0.05%	28,446
Feb 11, 2026	38.99	39.02	38.93	38.99	38.84	0.10%	12,309
Feb 10, 2026	39.02	39.05	38.93	38.95	38.80	-0.18%	15,593
Feb 9, 2026	39.02	39.03	38.94	39.02	38.87	0.26%	22,309
Feb 6, 2026	38.98	38.98	38.92	38.92	38.77	0.03%	20,358
Feb 5, 2026	38.99	39.01	38.91	38.91	38.76	-0.15%	11,643
Feb 4, 2026	38.91	38.98	38.89	38.97	38.82	0.26%	40,514
Feb 3, 2026	38.99	38.99	38.79	38.87	38.72	-0.12%	15,862
Feb 2, 2026	39.17	39.17	38.89	38.92	38.76	0.14%	11,217
Jan 30, 2026	39.13	39.13	38.86	38.86	38.71	-0.41%	24,451
Jan 29, 2026	39.05	39.11	38.99	39.02	38.71	-0.10%	23,306
Jan 28, 2026	39.10	39.11	39.00	39.06	38.75	-0.08%	7,131
Jan 27, 2026	39.07	39.12	39.01	39.09	38.78	-0.01%	25,392
Jan 26, 2026	39.00	39.10	39.00	39.10	38.79	0.13%	16,082
Jan 23, 2026	38.95	39.11	38.95	39.05	38.74	-0.04%	20,457
Jan 22, 2026	38.93	39.09	38.93	39.06	38.75	0.09%	26,776
Jan 21, 2026	39.05	39.07	38.95	39.03	38.72	0.09%	23,573
Jan 20, 2026	39.02	39.02	38.96	38.99	38.68	0.13%	5,127
Jan 16, 2026	39.04	39.04	38.94	38.94	38.63	0.03%	5,502
Jan 15, 2026	39.01	39.01	38.92	38.93	38.62	0.03%	7,415