TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	39.07	39.07	38.88	38.88	38.88	-0.26%	10,387
Nov 9, 2026	39.03	39.03	38.90	38.98	38.98	0.03%	32,677
Nov 6, 2026	38.89	39.01	38.88	38.97	38.97	0.10%	63,340
Nov 5, 2026	39.05	39.05	38.85	38.93	38.93	-0.05%	45,904
Nov 4, 2026	38.99	39.00	38.87	38.95	38.95	0.03%	29,315
Nov 3, 2026	38.94	38.97	38.87	38.94	38.94	-	45,682
Nov 2, 2026	38.96	38.97	38.86	38.94	38.94	0.03%	73,637
Oct 30, 2026	38.93	38.94	38.82	38.93	38.93	-0.13%	55,437
Oct 29, 2026	38.92	39.05	38.86	38.98	38.98	0.15%	64,019
Oct 28, 2026	39.06	39.08	39.01	39.08	38.92	0.04%	63,931
Oct 27, 2026	39.06	39.08	38.98	39.06	38.91	-0.03%	36,622
Oct 26, 2026	39.07	39.08	38.98	39.07	38.92	-0.10%	32,605
Oct 23, 2026	39.05	39.11	38.93	39.11	38.96	0.18%	20,397
Oct 22, 2026	39.04	39.10	38.94	39.04	38.89	-0.13%	72,427
Oct 21, 2026	39.09	39.16	38.96	39.09	38.94	0.24%	104,072
Oct 20, 2026	39.10	39.10	38.93	39.00	38.84	-0.06%	77,432
Oct 19, 2026	39.19	39.19	38.94	39.02	38.87	-0.08%	40,132
Oct 16, 2026	39.07	39.07	38.93	39.05	38.90	0.15%	48,646
Oct 15, 2026	39.10	39.10	38.91	38.99	38.84	-0.18%	70,323
Oct 14, 2026	38.91	39.09	38.91	39.06	38.91	-0.13%	31,792
Oct 13, 2026	39.09	39.11	38.98	39.11	38.96	0.15%	65,891
Oct 12, 2026	39.03	39.05	38.90	39.05	38.90	0.13%	22,879
Oct 9, 2026	39.02	39.03	38.90	39.00	38.85	-	18,413
Oct 8, 2026	39.11	39.11	38.95	39.00	38.85	-0.09%	34,717
Oct 7, 2026	38.95	39.09	38.87	39.03	38.88	0.20%	48,606
Oct 6, 2026	39.03	39.03	38.91	38.96	38.80	-0.01%	48,458
Oct 5, 2026	38.99	38.99	38.84	38.96	38.81	0.18%	108,931
Oct 2, 2026	38.97	38.97	38.86	38.89	38.74	-0.10%	31,648
Oct 1, 2026	38.93	38.94	38.80	38.93	38.78	0.21%	68,188
Sep 30, 2026	38.95	38.95	38.85	38.85	38.70	-0.08%	42,539
Sep 29, 2026	39.05	39.05	38.81	38.88	38.73	-0.14%	31,967
Sep 28, 2026	39.12	39.12	39.00	39.07	38.78	0.05%	32,133
Sep 25, 2026	39.16	39.16	39.02	39.05	38.76	0.05%	109,633
Sep 24, 2026	39.04	39.07	38.96	39.03	38.74	-	83,299
Sep 23, 2026	39.04	39.06	38.94	39.03	38.74	0.01%	14,438
Sep 22, 2026	39.03	39.08	38.97	39.03	38.74	-0.06%	102,153
Sep 21, 2026	38.94	39.10	38.94	39.05	38.76	-0.03%	102,356
Sep 18, 2026	39.07	39.07	39.00	39.06	38.77	0.10%	34,211
Sep 17, 2026	39.01	39.04	38.98	39.02	38.73	0.03%	257,519
Sep 16, 2026	39.00	39.02	38.94	39.01	38.72	0.18%	85,853
Sep 15, 2026	38.99	39.01	38.87	38.94	38.65	-	164,110
Sep 14, 2026	38.99	39.00	38.88	38.94	38.65	-0.14%	17,395
Sep 11, 2026	38.99	39.02	38.91	39.00	38.71	0.16%	13,826
Sep 10, 2026	38.84	38.97	38.84	38.94	38.65	0.05%	19,839
Sep 9, 2026	38.90	38.97	38.85	38.92	38.63	0.05%	14,881
Sep 8, 2026	38.87	38.96	38.83	38.90	38.61	-0.12%	11,681
Sep 4, 2026	38.94	38.95	38.90	38.95	38.66	0.08%	6,560
Sep 3, 2026	38.93	38.95	38.87	38.92	38.63	0.01%	9,292
Sep 2, 2026	38.93	38.93	38.85	38.91	38.62	0.07%	13,144
Sep 1, 2026	38.83	38.92	38.83	38.88	38.59	-	27,958