TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	38.94	38.99	38.94	38.95	38.95	-0.06%	6,515
May 22, 2026	39.27	39.27	38.96	38.98	38.98	0.10%	5,530
May 21, 2026	38.95	38.95	38.92	38.94	38.94	-0.03%	5,202
May 20, 2026	38.99	38.99	38.95	38.95	38.95	0.08%	5,741
May 19, 2026	38.91	38.93	38.89	38.92	38.92	0.03%	7,752
May 18, 2026	38.90	38.93	38.88	38.91	38.91	-0.04%	4,177
May 15, 2026	38.89	38.96	38.89	38.93	38.93	-0.01%	1,954
May 14, 2026	38.87	38.97	38.87	38.93	38.93	0.01%	5,303
May 13, 2026	38.87	38.98	38.86	38.93	38.93	0.05%	18,985
May 12, 2026	38.95	38.95	38.88	38.91	38.91	-	16,886
May 11, 2026	38.87	38.94	38.87	38.91	38.91	0.01%	3,571
May 8, 2026	38.85	38.96	38.82	38.90	38.90	0.15%	45,966
May 7, 2026	38.91	38.91	38.84	38.84	38.84	-0.04%	4,411
May 6, 2026	38.93	38.93	38.81	38.86	38.86	-0.06%	9,179
May 5, 2026	38.90	38.90	38.80	38.88	38.88	0.06%	7,802
May 4, 2026	38.82	38.90	38.81	38.86	38.86	0.06%	7,978
May 1, 2026	38.89	38.91	38.81	38.83	38.83	-	7,048
Apr 30, 2026	38.87	38.88	38.78	38.83	38.83	-	8,222
Apr 29, 2026	39.04	39.04	38.79	38.83	38.83	0.07%	12,615
Apr 28, 2026	39.01	39.01	38.92	38.96	38.80	0.12%	10,334
Apr 27, 2026	39.00	39.00	38.91	38.91	38.76	-0.03%	14,722
Apr 24, 2026	39.16	39.16	38.85	38.92	38.77	0.13%	14,453
Apr 23, 2026	39.12	39.12	38.80	38.87	38.72	-	8,002
Apr 22, 2026	38.92	38.93	38.83	38.87	38.72	0.09%	3,037
Apr 21, 2026	38.84	38.90	38.82	38.84	38.68	-0.14%	5,109
Apr 20, 2026	38.95	38.95	38.81	38.89	38.74	0.12%	12,605
Apr 17, 2026	38.82	38.87	38.78	38.85	38.69	0.05%	13,034
Apr 16, 2026	38.89	38.89	38.77	38.83	38.67	-0.13%	6,760
Apr 15, 2026	38.57	38.89	38.57	38.88	38.72	0.03%	19,193
Apr 14, 2026	38.88	38.89	38.76	38.86	38.71	-0.05%	6,206
Apr 13, 2026	38.87	38.88	38.78	38.88	38.73	0.03%	8,671
Apr 10, 2026	38.86	38.88	38.75	38.87	38.72	0.16%	17,471
Apr 9, 2026	38.85	38.85	38.73	38.81	38.66	-0.08%	16,306
Apr 8, 2026	38.84	38.88	38.74	38.84	38.69	0.13%	6,047
Apr 7, 2026	38.76	38.80	38.76	38.79	38.64	-	5,116
Apr 6, 2026	38.69	38.82	38.69	38.79	38.64	0.09%	5,525
Apr 2, 2026	38.74	38.80	38.74	38.76	38.60	-0.03%	2,079
Apr 1, 2026	38.80	38.80	38.72	38.77	38.62	0.05%	10,530
Mar 31, 2026	38.71	38.78	38.65	38.75	38.60	0.01%	6,914
Mar 30, 2026	38.79	38.84	38.67	38.75	38.59	0.14%	9,277
Mar 27, 2026	38.91	38.93	38.85	38.86	38.54	-0.12%	7,207
Mar 26, 2026	38.93	38.93	38.90	38.90	38.58	-0.09%	1,316
Mar 25, 2026	38.92	38.95	38.81	38.94	38.62	0.41%	20,098
Mar 24, 2026	38.91	38.94	38.49	38.78	38.46	-0.23%	5,430
Mar 23, 2026	38.67	38.95	38.48	38.87	38.55	0.09%	8,105
Mar 20, 2026	38.90	39.00	38.77	38.83	38.51	-0.12%	26,162
Mar 19, 2026	39.02	39.14	38.85	38.88	38.56	-0.36%	14,237
Mar 18, 2026	38.84	39.09	38.83	39.02	38.70	0.47%	4,942
Mar 17, 2026	38.96	39.21	38.83	38.83	38.52	-0.31%	4,651
Mar 16, 2026	39.21	39.21	38.75	38.96	38.64	0.06%	3,770