TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	38.87	38.95	38.85	38.89	-	-0.03%	8,028
Aug 7, 2026	38.96	38.96	38.84	38.90	38.90	0.05%	17,305
Aug 6, 2026	38.85	38.93	38.83	38.88	38.88	0.02%	8,440
Aug 5, 2026	38.93	38.93	38.81	38.87	38.87	-0.02%	4,860
Aug 4, 2026	38.92	38.92	38.87	38.88	38.88	-0.08%	3,822
Aug 3, 2026	39.10	39.10	38.80	38.91	38.91	0.09%	7,373
Jul 31, 2026	38.92	38.92	38.84	38.88	38.88	-	8,729
Jul 30, 2026	38.97	38.97	38.83	38.88	38.88	0.11%	12,203
Jul 29, 2026	38.94	39.02	38.94	38.99	38.83	-	4,512
Jul 28, 2026	39.04	39.04	38.94	38.99	38.83	0.01%	7,282
Jul 27, 2026	38.98	39.03	38.93	38.98	38.83	-	5,665
Jul 24, 2026	39.03	39.03	38.98	38.98	38.83	-	3,416
Jul 23, 2026	39.01	39.01	38.96	38.98	38.83	0.08%	174,730
Jul 22, 2026	39.01	39.01	38.93	38.95	38.80	0.01%	50,524
Jul 21, 2026	39.00	39.00	38.93	38.95	38.79	0.08%	9,848
Jul 20, 2026	38.90	38.94	38.90	38.92	38.76	-0.01%	15,174
Jul 17, 2026	38.90	38.93	38.90	38.92	38.77	-	2,772
Jul 16, 2026	38.98	38.98	38.87	38.92	38.77	0.10%	29,100
Jul 15, 2026	38.97	38.97	38.84	38.88	38.73	-0.03%	9,931
Jul 14, 2026	38.94	38.94	38.89	38.89	38.74	0.08%	3,866
Jul 13, 2026	38.96	38.96	38.83	38.86	38.71	0.01%	47,661
Jul 10, 2026	38.96	38.96	38.82	38.86	38.70	-0.04%	18,611
Jul 9, 2026	38.90	38.90	38.83	38.87	38.72	0.05%	9,603
Jul 8, 2026	39.12	39.12	38.83	38.85	38.70	0.01%	5,297
Jul 7, 2026	38.88	38.91	38.81	38.85	38.69	-0.08%	25,464
Jul 6, 2026	38.84	38.93	38.83	38.88	38.73	0.02%	8,033
Jul 2, 2026	38.92	38.92	38.83	38.87	38.72	0.07%	11,052
Jul 1, 2026	38.80	38.89	38.79	38.84	38.69	-0.05%	13,217
Jun 30, 2026	38.90	38.90	38.80	38.86	38.71	0.01%	17,422
Jun 29, 2026	39.07	39.07	38.82	38.86	38.70	0.11%	11,823
Jun 26, 2026	39.04	39.06	38.96	38.97	38.66	-0.06%	8,527
Jun 25, 2026	38.94	39.03	38.94	39.00	38.69	0.02%	8,718
Jun 24, 2026	39.04	39.04	38.94	38.99	38.68	-0.08%	4,345
Jun 23, 2026	38.95	39.05	38.95	39.02	38.71	0.04%	12,541
Jun 22, 2026	39.01	39.02	38.97	39.01	38.70	0.05%	8,103
Jun 18, 2026	39.01	39.04	38.93	38.99	38.68	-0.04%	4,076
Jun 17, 2026	39.00	39.04	38.97	39.00	38.69	0.06%	8,509
Jun 16, 2026	38.96	39.03	38.94	38.98	38.67	0.01%	5,738
Jun 15, 2026	38.96	39.00	38.94	38.97	38.66	0.06%	15,038
Jun 12, 2026	38.89	38.99	38.89	38.95	38.64	-0.04%	5,198
Jun 11, 2026	39.22	39.22	38.94	38.96	38.66	0.10%	14,942
Jun 10, 2026	39.11	39.11	38.86	38.93	38.62	0.04%	26,828
Jun 9, 2026	38.95	38.96	38.87	38.91	38.60	-0.02%	8,643
Jun 8, 2026	38.86	38.94	38.86	38.92	38.61	0.04%	5,552
Jun 5, 2026	39.03	39.03	38.85	38.91	38.60	0.05%	5,427
Jun 4, 2026	38.93	38.93	38.85	38.89	38.58	0.04%	3,095
Jun 3, 2026	38.92	38.95	38.85	38.87	38.56	-0.01%	5,351
Jun 2, 2026	39.01	39.01	38.83	38.88	38.57	-0.04%	53,126
Jun 1, 2026	38.91	38.94	38.89	38.89	38.58	0.03%	6,507
May 29, 2026	38.90	38.92	38.83	38.88	38.57	0.13%	17,689