TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.88	38.97	38.88	38.88	-	-	670
Jul 15, 2026	38.97	38.97	38.84	38.88	38.88	-0.03%	9,481
Jul 14, 2026	38.94	38.94	38.89	38.89	38.89	0.08%	3,866
Jul 13, 2026	38.96	38.96	38.83	38.86	38.86	0.01%	47,661
Jul 10, 2026	38.96	38.96	38.82	38.86	38.86	-0.04%	18,611
Jul 9, 2026	38.90	38.90	38.83	38.87	38.87	0.05%	9,603
Jul 8, 2026	39.12	39.12	38.83	38.85	38.85	0.01%	5,297
Jul 7, 2026	38.88	38.91	38.81	38.85	38.85	-0.08%	25,464
Jul 6, 2026	38.84	38.93	38.83	38.88	38.88	0.02%	8,033
Jul 2, 2026	38.92	38.92	38.83	38.87	38.87	0.07%	11,052
Jul 1, 2026	38.80	38.89	38.79	38.84	38.84	-0.05%	13,217
Jun 30, 2026	38.90	38.90	38.80	38.86	38.86	0.01%	17,422
Jun 29, 2026	39.07	39.07	38.82	38.86	38.86	0.11%	11,823
Jun 26, 2026	39.04	39.06	38.96	38.97	38.81	-0.06%	8,527
Jun 25, 2026	38.94	39.03	38.94	39.00	38.84	0.02%	8,718
Jun 24, 2026	39.04	39.04	38.94	38.99	38.83	-0.08%	4,345
Jun 23, 2026	38.95	39.05	38.95	39.02	38.86	0.04%	12,541
Jun 22, 2026	39.01	39.02	38.97	39.01	38.85	0.05%	8,103
Jun 18, 2026	39.01	39.04	38.93	38.99	38.83	-0.04%	4,076
Jun 17, 2026	39.00	39.04	38.97	39.00	38.84	0.06%	8,509
Jun 16, 2026	38.96	39.03	38.94	38.98	38.82	0.01%	5,738
Jun 15, 2026	38.96	39.00	38.94	38.97	38.81	0.06%	15,038
Jun 12, 2026	38.89	38.99	38.89	38.95	38.79	-0.04%	5,198
Jun 11, 2026	39.22	39.22	38.94	38.96	38.81	0.10%	14,942
Jun 10, 2026	39.11	39.11	38.86	38.93	38.77	0.04%	26,828
Jun 9, 2026	38.95	38.96	38.87	38.91	38.75	-0.02%	8,643
Jun 8, 2026	38.86	38.94	38.86	38.92	38.76	0.04%	5,552
Jun 5, 2026	39.03	39.03	38.85	38.91	38.75	0.05%	5,427
Jun 4, 2026	38.93	38.93	38.85	38.89	38.73	0.04%	3,095
Jun 3, 2026	38.92	38.95	38.85	38.87	38.71	-0.01%	5,351
Jun 2, 2026	39.01	39.01	38.83	38.88	38.72	-0.04%	53,126
Jun 1, 2026	38.91	38.94	38.89	38.89	38.73	0.03%	6,507
May 29, 2026	38.90	38.92	38.83	38.88	38.72	0.13%	17,689
May 28, 2026	38.85	38.85	38.80	38.83	38.67	0.01%	4,554
May 27, 2026	38.95	39.00	38.92	38.98	38.67	0.06%	5,709
May 26, 2026	38.94	38.99	38.94	38.95	38.64	-0.06%	6,515
May 22, 2026	39.27	39.27	38.96	38.98	38.67	0.10%	5,530
May 21, 2026	38.95	38.95	38.92	38.94	38.63	-0.03%	5,202
May 20, 2026	38.99	38.99	38.95	38.95	38.64	0.08%	5,741
May 19, 2026	38.91	38.93	38.89	38.92	38.61	0.03%	7,752
May 18, 2026	38.90	38.93	38.88	38.91	38.60	-0.04%	4,177
May 15, 2026	38.89	38.96	38.89	38.93	38.62	-0.01%	1,954
May 14, 2026	38.87	38.97	38.87	38.93	38.62	0.01%	5,303
May 13, 2026	38.87	38.98	38.86	38.93	38.62	0.05%	18,985
May 12, 2026	38.95	38.95	38.88	38.91	38.60	-	16,886
May 11, 2026	38.87	38.94	38.87	38.91	38.60	0.01%	3,571
May 8, 2026	38.85	38.96	38.82	38.90	38.59	0.15%	45,966
May 7, 2026	38.91	38.91	38.84	38.84	38.54	-0.04%	4,411
May 6, 2026	38.93	38.93	38.81	38.86	38.55	-0.06%	9,179
May 5, 2026	38.90	38.90	38.80	38.88	38.57	0.06%	7,802