TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	39.02	-0.10%	23,306
Jan 28, 2026	39.10	39.11	39.00	39.06	39.06	-0.08%	7,131
Jan 27, 2026	39.07	39.12	39.01	39.09	39.09	-0.01%	25,392
Jan 26, 2026	39.00	39.10	39.00	39.10	39.10	0.13%	16,082
Jan 23, 2026	38.95	39.11	38.95	39.05	39.05	-0.04%	20,457
Jan 22, 2026	38.93	39.09	38.93	39.06	39.06	0.09%	26,776
Jan 21, 2026	39.05	39.07	38.95	39.03	39.03	0.09%	23,573
Jan 20, 2026	39.02	39.02	38.96	38.99	38.99	0.13%	5,127
Jan 16, 2026	39.04	39.04	38.94	38.94	38.94	0.03%	5,502
Jan 15, 2026	39.01	39.01	38.92	38.93	38.93	0.03%	7,415
Jan 14, 2026	38.98	38.99	38.91	38.92	38.92	-0.14%	9,559
Jan 13, 2026	38.87	38.99	38.87	38.98	38.98	0.03%	11,156
Jan 12, 2026	38.72	39.01	38.72	38.97	38.97	0.12%	8,185
Jan 9, 2026	38.91	38.97	38.91	38.92	38.92	-0.10%	7,830
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