Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
7.72
+0.31 (4.18%)
Jun 25, 2026, 9:30 AM EST
TPRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% | 436 |
| Jun 25, 2026 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 4.18% | 630 |
| Jun 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.71% | 231 |
| Jun 23, 2026 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | -3.66% | 1,352 |
| Jun 18, 2026 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | -1.94% | 1,221 |
| Jun 17, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | 0.54% | 436 |
| Jun 16, 2026 | 7.42 | 7.43 | 7.38 | 7.38 | 7.38 | -1.40% | 1,141 |
| Jun 15, 2026 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 1.84% | 1,051 |
| Jun 11, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 0.82% | 232 |
| Jun 9, 2026 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | 2.39% | 10,564 |
| Jun 8, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.12 | -1.11% | 14,188 |
| Jun 5, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -2.04% | 213 |
| Jun 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.52% | 245 |
| Jun 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.01% | 227 |
| Jun 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.75% | 1,056 |
| Jun 1, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | -1.30% | 838 |
| May 29, 2026 | 7.35 | 7.35 | 7.14 | 7.14 | 7.14 | -2.46% | 1,308 |
| May 27, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 0.83% | 264 |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.97% | 272 |
| May 21, 2026 | 7.02 | 7.19 | 7.02 | 7.19 | 7.19 | 2.28% | 416 |
| May 20, 2026 | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | 2.33% | 851 |
| May 19, 2026 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 0.73% | 1,257 |
| May 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | 480 |
| May 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.76% | 736 |
| May 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.61% | 219 |
| May 12, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.93 | -3.62% | 1,153 |
| May 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.45% | 232 |
| May 8, 2026 | 7.33 | 7.33 | 7.26 | 7.30 | 7.30 | 0.13% | 449 |
| May 7, 2026 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | 1.41% | 389 |
| May 5, 2026 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | -3.04% | 890 |
| May 4, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 3.30% | 786 |
| May 1, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 0.26% | 11,085 |
| Apr 30, 2026 | 7.05 | 7.16 | 7.02 | 7.16 | 7.16 | 2.77% | 67,004 |
| Apr 29, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -1.15% | 9,726 |
| Apr 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -5.02% | 366 |
| Apr 27, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | -1.20% | 499 |
| Apr 23, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -2.15% | 2,407 |
| Apr 22, 2026 | 7.77 | 7.77 | 7.67 | 7.67 | 7.67 | -1.45% | 9,680 |
| Apr 20, 2026 | 7.89 | 7.91 | 7.78 | 7.78 | 7.78 | 2.41% | 1,276 |
| Apr 16, 2026 | 7.82 | 7.82 | 7.70 | 7.70 | 7.60 | -2.41% | 821 |
| Apr 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | 0.13% | 216 |
| Apr 14, 2026 | 8.07 | 8.07 | 7.88 | 7.88 | 7.78 | 2.87% | 533 |
| Apr 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.56 | -2.37% | 447 |
| Apr 8, 2026 | 7.73 | 7.85 | 7.73 | 7.85 | 7.74 | 6.03% | 2,197 |
| Apr 7, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.30 | 0.68% | 3,877 |
| Apr 2, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.25 | -1.87% | 756 |
| Apr 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.39 | 1.22% | 15,095 |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 0.34% | 1,211 |
| Mar 27, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.28 | -3.34% | 628 |
| Mar 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | 0.20% | 374 |