TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.97	38.97	38.86	38.89	38.89	-0.10%	31,648
Oct 1, 2026	38.93	38.94	38.80	38.93	38.93	0.21%	68,188
Sep 30, 2026	38.95	38.95	38.85	38.85	38.85	-0.08%	42,539
Sep 29, 2026	39.05	39.05	38.81	38.88	38.88	-0.14%	31,967
Sep 28, 2026	39.12	39.12	39.00	39.07	38.93	0.05%	32,133
Sep 25, 2026	39.16	39.16	39.02	39.05	38.91	0.05%	109,633
Sep 24, 2026	39.04	39.07	38.96	39.03	38.89	-	83,299
Sep 23, 2026	39.04	39.06	38.94	39.03	38.89	0.01%	14,438
Sep 22, 2026	39.03	39.08	38.97	39.03	38.89	-0.06%	102,153
Sep 21, 2026	38.94	39.10	38.94	39.05	38.91	-0.03%	102,356
Sep 18, 2026	39.07	39.07	39.00	39.06	38.92	0.10%	34,211
Sep 17, 2026	39.01	39.04	38.98	39.02	38.88	0.03%	257,519
Sep 16, 2026	39.00	39.02	38.94	39.01	38.87	0.18%	85,853
Sep 15, 2026	38.99	39.01	38.87	38.94	38.80	-	164,110
Sep 14, 2026	38.99	39.00	38.88	38.94	38.80	-0.14%	17,395
Sep 11, 2026	38.99	39.02	38.91	39.00	38.86	0.16%	13,826
Sep 10, 2026	38.84	38.97	38.84	38.94	38.80	0.05%	19,839
Sep 9, 2026	38.90	38.97	38.85	38.92	38.78	0.05%	14,881
Sep 8, 2026	38.87	38.96	38.83	38.90	38.76	-0.12%	11,681
Sep 4, 2026	38.94	38.95	38.90	38.95	38.81	0.08%	6,560
Sep 3, 2026	38.93	38.95	38.87	38.92	38.78	0.01%	9,292
Sep 2, 2026	38.93	38.93	38.85	38.91	38.77	0.07%	13,144
Sep 1, 2026	38.83	38.92	38.83	38.88	38.75	-	27,958
Aug 31, 2026	38.92	38.92	38.83	38.88	38.75	0.03%	7,123
Aug 28, 2026	38.84	38.91	38.84	38.87	38.73	-0.07%	17,680
Aug 27, 2026	39.02	39.05	38.97	39.05	38.76	0.15%	6,632
Aug 26, 2026	39.04	39.04	38.94	38.99	38.70	0.06%	8,915
Aug 25, 2026	38.92	39.00	38.92	38.97	38.68	0.07%	8,446
Aug 24, 2026	39.03	39.03	38.86	38.94	38.65	-0.14%	14,962
Aug 21, 2026	39.03	39.04	38.98	39.00	38.71	-0.03%	9,835
Aug 20, 2026	39.18	39.18	38.98	39.01	38.72	-0.04%	20,142
Aug 19, 2026	39.00	39.03	38.98	39.03	38.74	0.10%	45,944
Aug 18, 2026	39.01	39.01	38.98	38.99	38.70	0.01%	14,656
Aug 17, 2026	38.96	38.99	38.96	38.98	38.69	-	8,027
Aug 14, 2026	38.94	38.99	38.94	38.98	38.69	-	19,011
Aug 13, 2026	38.86	38.99	38.86	38.98	38.69	0.18%	55,433
Aug 12, 2026	38.97	38.97	38.85	38.91	38.62	-	16,849
Aug 11, 2026	38.96	38.96	38.86	38.91	38.62	-0.10%	10,090
Aug 10, 2026	38.87	38.95	38.85	38.95	38.66	0.13%	8,166
Aug 7, 2026	38.96	38.96	38.84	38.90	38.61	0.05%	17,306
Aug 6, 2026	38.85	38.93	38.83	38.88	38.59	0.02%	8,441
Aug 5, 2026	38.93	38.93	38.81	38.87	38.59	-0.02%	4,860
Aug 4, 2026	38.92	38.92	38.87	38.88	38.59	-0.08%	3,822
Aug 3, 2026	39.10	39.10	38.80	38.91	38.62	0.09%	7,373
Jul 31, 2026	38.92	38.92	38.84	38.88	38.59	-	8,729
Jul 30, 2026	38.97	38.97	38.83	38.88	38.59	0.11%	12,203
Jul 29, 2026	38.94	39.02	38.94	38.99	38.55	-	4,512
Jul 28, 2026	39.04	39.04	38.94	38.99	38.55	0.01%	7,282
Jul 27, 2026	38.98	39.03	38.93	38.98	38.54	-	5,665
Jul 24, 2026	39.03	39.03	38.98	38.98	38.54	-	3,416