TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	38.96	39.00	38.94	38.97	38.97	0.06%	15,038
Jun 12, 2026	38.89	38.99	38.89	38.95	38.95	-0.04%	5,198
Jun 11, 2026	39.22	39.22	38.94	38.96	38.96	0.10%	14,942
Jun 10, 2026	39.11	39.11	38.86	38.93	38.93	0.04%	26,828
Jun 9, 2026	38.95	38.96	38.87	38.91	38.91	-0.02%	8,643
Jun 8, 2026	38.86	38.94	38.86	38.92	38.92	0.04%	5,552
Jun 5, 2026	39.03	39.03	38.85	38.91	38.91	0.05%	5,427
Jun 4, 2026	38.93	38.93	38.85	38.89	38.89	0.04%	3,095
Jun 3, 2026	38.92	38.95	38.85	38.87	38.87	-0.01%	5,351
Jun 2, 2026	39.01	39.01	38.83	38.88	38.87	-0.04%	53,126
Jun 1, 2026	38.91	38.94	38.89	38.89	38.89	0.03%	6,507
May 29, 2026	38.90	38.92	38.83	38.88	38.88	0.13%	17,689
May 28, 2026	38.85	38.85	38.80	38.83	38.83	0.01%	4,554
May 27, 2026	38.95	39.00	38.92	38.98	38.83	0.06%	5,709
May 26, 2026	38.94	38.99	38.94	38.95	38.80	-0.06%	6,515
May 22, 2026	39.27	39.27	38.96	38.98	38.83	0.10%	5,530
May 21, 2026	38.95	38.95	38.92	38.94	38.79	-0.03%	5,202
May 20, 2026	38.99	38.99	38.95	38.95	38.80	0.08%	5,741
May 19, 2026	38.91	38.93	38.89	38.92	38.77	0.03%	7,752
May 18, 2026	38.90	38.93	38.88	38.91	38.76	-0.04%	4,177
May 15, 2026	38.89	38.96	38.89	38.93	38.78	-0.01%	1,954
May 14, 2026	38.87	38.97	38.87	38.93	38.78	0.01%	5,303
May 13, 2026	38.87	38.98	38.86	38.93	38.78	0.05%	18,985
May 12, 2026	38.95	38.95	38.88	38.91	38.76	-	16,886
May 11, 2026	38.87	38.94	38.87	38.91	38.76	0.01%	3,571
May 8, 2026	38.85	38.96	38.82	38.90	38.75	0.15%	45,966
May 7, 2026	38.91	38.91	38.84	38.84	38.69	-0.04%	4,411
May 6, 2026	38.93	38.93	38.81	38.86	38.71	-0.06%	9,179
May 5, 2026	38.90	38.90	38.80	38.88	38.73	0.06%	7,802
May 4, 2026	38.82	38.90	38.81	38.86	38.71	0.06%	7,978
May 1, 2026	38.89	38.91	38.81	38.83	38.68	-	7,048
Apr 30, 2026	38.87	38.88	38.78	38.83	38.68	-	8,222
Apr 29, 2026	39.04	39.04	38.79	38.83	38.68	0.07%	12,615
Apr 28, 2026	39.01	39.01	38.92	38.96	38.65	0.12%	10,334
Apr 27, 2026	39.00	39.00	38.91	38.91	38.61	-0.03%	14,722
Apr 24, 2026	39.16	39.16	38.85	38.92	38.62	0.13%	14,453
Apr 23, 2026	39.12	39.12	38.80	38.87	38.57	-	8,002
Apr 22, 2026	38.92	38.93	38.83	38.87	38.57	0.09%	3,037
Apr 21, 2026	38.84	38.90	38.82	38.84	38.53	-0.14%	5,109
Apr 20, 2026	38.95	38.95	38.81	38.89	38.59	0.12%	12,605
Apr 17, 2026	38.82	38.87	38.78	38.85	38.54	0.05%	13,034
Apr 16, 2026	38.89	38.89	38.77	38.83	38.52	-0.13%	6,760
Apr 15, 2026	38.57	38.89	38.57	38.88	38.57	0.03%	19,193
Apr 14, 2026	38.88	38.89	38.76	38.86	38.56	-0.05%	6,206
Apr 13, 2026	38.87	38.88	38.78	38.88	38.58	0.03%	8,671
Apr 10, 2026	38.86	38.88	38.75	38.87	38.57	0.16%	17,471
Apr 9, 2026	38.85	38.85	38.73	38.81	38.51	-0.08%	16,306
Apr 8, 2026	38.84	38.88	38.74	38.84	38.54	0.13%	6,047
Apr 7, 2026	38.76	38.80	38.76	38.79	38.49	-	5,116
Apr 6, 2026	38.69	38.82	38.69	38.79	38.49	0.09%	5,525