TPL Trakker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.70	10.00	9.41	9.46	9.46	-0.84%	229,107
Mar 10, 2026	8.61	9.56	8.61	9.54	9.54	11.45%	1,290,729
Mar 9, 2026	8.58	9.00	8.54	8.56	8.56	-10.27%	61,609
Mar 6, 2026	9.95	9.95	9.01	9.54	9.54	-0.21%	52,733
Mar 5, 2026	9.40	9.99	9.25	9.56	9.56	1.70%	534,541
Mar 4, 2026	8.25	9.50	8.06	9.40	9.40	6.58%	64,585
Mar 3, 2026	8.70	9.95	8.38	8.82	8.82	-5.87%	95,827
Mar 2, 2026	9.37	9.89	9.37	9.37	9.37	-9.99%	103,321
Feb 27, 2026	10.00	10.59	9.43	10.41	10.41	2.16%	512,639
Feb 26, 2026	9.60	10.39	9.50	10.19	10.19	6.15%	149,335
Feb 25, 2026	9.88	9.88	9.60	9.60	9.60	0.21%	108,536
Feb 24, 2026	9.80	9.80	9.12	9.58	9.58	-3.23%	128,224
Feb 23, 2026	10.78	10.78	9.56	9.90	9.90	-4.26%	161,358
Feb 20, 2026	11.10	11.10	10.11	10.34	10.34	-6.85%	76,032
Feb 19, 2026	11.15	11.30	10.72	11.10	11.10	-0.09%	101,753
Feb 18, 2026	11.05	11.48	11.01	11.11	11.11	0.91%	214,492
Feb 17, 2026	10.90	11.55	10.77	11.01	11.01	2.23%	711,131
Feb 16, 2026	11.40	11.60	10.61	10.77	10.77	-4.18%	272,518
Feb 13, 2026	11.74	12.00	11.00	11.24	11.24	-3.85%	931,563
Feb 12, 2026	12.80	13.05	11.59	11.69	11.69	-9.24%	979,121
Feb 11, 2026	13.10	13.40	12.66	12.88	12.88	-0.62%	726,144
Feb 10, 2026	12.55	13.75	12.55	12.96	12.96	3.51%	4,396,352
Feb 9, 2026	12.60	12.94	12.50	12.52	12.52	-2.87%	234,431
Feb 6, 2026	13.20	13.23	12.11	12.89	12.89	-2.35%	421,059
Feb 4, 2026	12.15	13.44	12.15	13.20	13.20	7.84%	3,810,500
Feb 3, 2026	12.74	12.75	12.00	12.24	12.24	-2.63%	876,969
Feb 2, 2026	12.80	13.44	12.50	12.57	12.57	-3.38%	817,525
Jan 30, 2026	13.06	13.22	12.80	13.01	13.01	-0.38%	179,042
Jan 29, 2026	12.72	13.50	12.50	13.06	13.06	2.67%	1,768,267
Jan 28, 2026	13.00	13.00	12.55	12.72	12.72	-0.39%	63,611
Jan 27, 2026	13.10	13.10	12.53	12.77	12.77	-2.00%	95,750
Jan 26, 2026	13.24	13.46	12.26	13.03	13.03	-0.23%	954,415
Jan 23, 2026	13.50	14.80	12.91	13.06	13.06	-2.90%	2,528,429
Jan 22, 2026	14.50	14.50	13.15	13.45	13.45	-6.34%	1,285,488
Jan 21, 2026	14.64	15.25	14.25	14.36	14.36	-1.44%	2,141,155
Jan 20, 2026	14.75	15.96	14.00	14.57	14.57	0.41%	6,714,154
Jan 19, 2026	13.40	14.51	12.45	14.51	14.51	10.01%	5,982,104
Jan 16, 2026	13.10	13.48	13.06	13.19	13.19	1.15%	36,683
Jan 15, 2026	12.61	13.40	11.81	13.04	13.04	-0.61%	810,748
Jan 14, 2026	14.27	14.29	13.05	13.12	13.12	-9.52%	749,991
Jan 13, 2026	14.86	14.99	14.14	14.50	14.50	-2.23%	482,842
Jan 12, 2026	14.62	15.25	14.50	14.83	14.83	0.20%	926,186
Jan 9, 2026	13.60	14.96	13.60	14.80	14.80	8.82%	3,232,097
Jan 8, 2026	14.30	14.65	13.25	13.60	13.60	-5.16%	1,131,160
Jan 7, 2026	16.59	16.59	14.17	14.34	14.34	-8.89%	4,380,048
Jan 6, 2026	15.74	15.74	15.74	15.74	15.74	9.99%	759,152
Jan 5, 2026	13.88	14.31	13.40	14.31	14.31	9.99%	3,128,646
Jan 2, 2026	13.01	13.01	13.01	13.01	13.01	9.97%	1,967,069
Jan 1, 2026	10.55	11.83	10.55	11.83	11.83	10.05%	2,521,422
Dec 31, 2025	10.50	10.94	10.27	10.75	10.75	-0.65%	707,564