EPA:TPHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	158.55	158.55	158.55	158.55	-	0.02%	37
Sep 22, 2026	158.19	158.19	157.74	158.52	158.52	0.59%	36
Sep 21, 2026	156.84	156.84	156.84	157.59	157.59	1.07%	-
Sep 18, 2026	156.61	156.61	156.61	155.92	155.92	-0.75%	-
Sep 17, 2026	156.72	157.14	156.72	157.10	157.10	0.20%	1,184
Sep 16, 2026	155.82	155.82	155.41	156.78	156.78	1.56%	490
Sep 15, 2026	153.73	153.73	153.06	154.37	154.37	-0.27%	104
Sep 14, 2026	154.41	154.99	154.41	154.79	154.79	-0.35%	74
Sep 11, 2026	154.07	155.12	153.69	155.34	155.34	1.66%	111
Sep 10, 2026	154.41	154.41	154.41	152.81	152.81	0.01%	-
Sep 9, 2026	154.55	154.55	154.55	152.80	152.80	-1.41%	-
Sep 8, 2026	155.61	155.61	155.61	154.99	154.99	-0.90%	-
Sep 7, 2026	157.85	157.85	157.85	156.40	156.40	-0.60%	-
Sep 4, 2026	156.31	156.31	156.31	157.34	157.34	0.28%	-
Sep 3, 2026	156.54	156.66	155.59	156.90	156.90	0.33%	144
Sep 2, 2026	156.21	156.21	155.88	156.38	156.38	-1.08%	70
Sep 1, 2026	159.59	159.59	157.80	158.09	158.09	0.18%	70
Aug 31, 2026	159.09	159.09	157.69	157.81	157.81	-0.64%	180
Aug 28, 2026	158.70	158.70	158.70	158.83	158.83	1.19%	-
Aug 27, 2026	157.19	157.19	157.02	156.96	156.96	0.21%	125
Aug 26, 2026	157.15	157.15	157.15	156.63	156.63	0.10%	-
Aug 25, 2026	156.20	156.20	155.89	156.47	156.47	0.64%	793
Aug 24, 2026	155.62	155.62	155.62	155.47	155.47	-0.01%	-
Aug 21, 2026	155.61	155.64	155.61	155.49	155.49	0.44%	11
Aug 20, 2026	154.79	154.79	154.79	154.81	154.81	-0.05%	-
Aug 19, 2026	153.85	153.85	153.85	154.89	154.89	-1.02%	-
Aug 18, 2026	158.39	158.39	158.39	156.48	156.48	-2.52%	-
Aug 17, 2026	159.93	159.93	159.93	160.53	160.53	0.10%	-
Aug 14, 2026	160.46	160.46	160.46	160.37	160.37	-0.24%	-
Aug 13, 2026	159.78	161.07	159.78	160.76	160.76	0.56%	166
Aug 12, 2026	158.72	158.72	158.72	159.86	159.86	1.29%	-
Aug 11, 2026	157.83	158.18	157.83	157.82	157.82	0.35%	199
Aug 10, 2026	157.04	157.18	157.04	157.27	157.27	0.33%	36
Aug 7, 2026	155.84	155.84	155.84	156.75	156.75	0.65%	-
Aug 6, 2026	155.00	155.99	155.00	155.74	155.74	0.72%	252
Aug 5, 2026	154.43	155.59	154.24	154.62	154.62	1.74%	151
Aug 4, 2026	151.44	152.01	151.14	151.97	151.97	1.58%	123
Aug 3, 2026	150.60	151.07	149.37	149.60	149.60	-0.76%	1,498
Jul 31, 2026	152.11	152.32	152.11	150.75	150.75	-0.74%	37
Jul 30, 2026	151.69	152.49	150.82	151.87	151.87	0.18%	1,242
Jul 29, 2026	152.79	152.97	152.23	151.60	151.60	-0.69%	841
Jul 28, 2026	152.10	152.69	151.56	152.65	152.65	-1.12%	144
Jul 27, 2026	155.82	155.82	155.82	154.38	154.38	-0.05%	-
Jul 24, 2026	153.52	154.37	153.52	154.46	154.46	1.33%	119
Jul 23, 2026	154.62	154.62	152.97	152.43	152.43	-0.96%	36
Jul 22, 2026	154.06	154.06	154.06	153.91	153.91	-0.58%	-
Jul 21, 2026	153.81	153.81	153.81	154.81	154.81	2.02%	-
Jul 20, 2026	150.91	151.96	150.91	151.74	151.74	0.74%	111
Jul 17, 2026	149.57	149.57	149.57	150.63	150.63	-2.19%	-
Jul 16, 2026	154.10	154.10	153.36	154.01	154.01	-0.57%	70