TPL Trakker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.99	34.35	33.21	33.95	33.95	-0.09%	782,182
Sep 7, 2026	33.00	34.20	32.95	33.98	33.98	3.00%	1,095,464
Sep 4, 2026	32.88	33.90	32.82	32.99	32.99	1.45%	1,734,027
Sep 3, 2026	32.49	33.35	32.00	32.52	32.52	0.90%	4,014,768
Sep 2, 2026	33.09	33.09	32.00	32.23	32.23	-0.65%	409,593
Sep 1, 2026	31.01	33.75	31.00	32.44	32.44	4.61%	4,388,638
Aug 31, 2026	30.30	31.44	29.99	31.01	31.01	4.03%	7,366,650
Aug 28, 2026	29.50	30.00	28.50	29.81	29.81	1.91%	419,254
Aug 27, 2026	28.63	29.30	28.60	29.25	29.25	-0.07%	18,000
Aug 25, 2026	29.64	29.64	29.06	29.27	29.27	-1.25%	27,512
Aug 24, 2026	28.51	29.90	28.34	29.64	29.64	2.21%	125,829
Aug 21, 2026	28.99	29.00	28.50	29.00	29.00	0.03%	15,645
Aug 20, 2026	28.50	29.00	28.50	28.99	28.99	-0.03%	15,802
Aug 19, 2026	28.50	29.48	28.50	29.00	29.00	-	343,938
Aug 18, 2026	29.80	29.80	28.35	29.00	29.00	-1.69%	137,937
Aug 17, 2026	29.99	30.00	29.21	29.50	29.50	-0.94%	617,315
Aug 13, 2026	29.70	29.95	29.00	29.78	29.78	0.10%	253,581
Aug 12, 2026	30.25	30.25	29.61	29.75	29.75	-0.30%	383,607
Aug 11, 2026	30.38	30.38	29.53	29.84	29.84	-1.06%	431,170
Aug 10, 2026	29.95	30.34	29.66	30.16	30.16	1.07%	666,066
Aug 7, 2026	29.99	30.00	29.39	29.84	29.84	0.20%	132,550
Aug 6, 2026	30.00	30.00	29.30	29.78	29.78	-0.23%	101,972
Aug 5, 2026	30.26	30.70	29.50	29.85	29.85	-1.58%	256,029
Aug 4, 2026	29.99	31.45	29.34	30.33	30.33	2.09%	7,625,776
Aug 3, 2026	28.33	30.00	28.33	29.71	29.71	3.74%	2,318,698
Jul 31, 2026	28.40	29.00	27.77	28.64	28.64	1.81%	817,388
Jul 30, 2026	29.75	29.75	27.40	28.13	28.13	-4.16%	603,952
Jul 29, 2026	29.48	29.77	29.00	29.35	29.35	0.14%	377,661
Jul 28, 2026	28.56	30.00	27.60	29.31	29.31	-2.04%	1,314,491
Jul 27, 2026	30.49	30.49	28.50	29.92	29.92	0.61%	4,693,869
Jul 24, 2026	29.90	30.60	29.00	29.74	29.74	-0.90%	737,034
Jul 23, 2026	28.00	30.49	28.00	30.01	30.01	3.48%	913,732
Jul 22, 2026	28.50	30.50	28.27	29.00	29.00	0.24%	1,824,279
Jul 21, 2026	29.01	29.40	28.40	28.93	28.93	-0.14%	673,729
Jul 20, 2026	29.50	30.35	27.00	28.97	28.97	3.80%	4,449,011
Jul 17, 2026	25.41	27.95	25.41	27.91	27.91	9.84%	7,731,224
Jul 16, 2026	24.51	26.00	24.20	25.41	25.41	1.72%	4,309,106
Jul 15, 2026	25.01	25.50	24.31	24.98	24.98	1.42%	317,999
Jul 14, 2026	24.50	24.99	23.60	24.63	24.63	-1.56%	361,821
Jul 13, 2026	24.00	25.25	24.00	25.02	25.02	1.38%	1,270,392
Jul 10, 2026	25.25	25.25	23.50	24.68	24.68	-0.20%	317,636
Jul 9, 2026	25.00	25.00	24.66	24.73	24.73	-0.64%	105,757
Jul 8, 2026	24.51	25.50	22.50	24.89	24.89	-0.24%	728,746
Jul 7, 2026	25.00	25.20	24.34	24.95	24.95	2.34%	4,517,676
Jul 6, 2026	24.88	24.88	24.06	24.38	24.38	0.21%	96,371
Jul 3, 2026	25.00	25.08	24.01	24.33	24.33	3.27%	735,904
Jul 2, 2026	22.50	24.30	22.50	23.56	23.56	6.32%	3,492,176
Jul 1, 2026	21.95	22.40	21.26	22.16	22.16	3.07%	2,655,794
Jun 30, 2026	22.97	23.00	21.00	21.50	21.50	-5.78%	827,145
Jun 29, 2026	25.33	25.33	22.80	22.82	22.82	-9.91%	1,440,773