TPL Trakker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.00	23.00	21.62	22.67	22.67	2.44%	589,146
Jun 17, 2026	22.00	23.50	21.01	22.13	22.13	-0.27%	634,864
Jun 16, 2026	22.89	22.89	22.17	22.19	22.19	-0.40%	29,098
Jun 15, 2026	22.89	23.00	22.18	22.28	22.28	-1.46%	55,616
Jun 12, 2026	21.78	23.25	21.00	22.61	22.61	6.10%	1,927,463
Jun 11, 2026	21.50	22.24	21.05	21.31	21.31	-6.37%	629,492
Jun 10, 2026	23.00	23.05	21.50	22.76	22.76	-2.15%	637,167
Jun 9, 2026	22.80	24.39	21.00	23.26	23.26	4.92%	1,011,447
Jun 8, 2026	23.27	23.27	21.90	22.17	22.17	4.82%	2,042,251
Jun 5, 2026	19.50	21.15	19.08	21.15	21.15	9.98%	1,749,849
Jun 4, 2026	19.45	19.90	19.00	19.23	19.23	0.68%	525,248
Jun 3, 2026	18.50	19.50	17.81	19.10	19.10	5.00%	555,765
Jun 2, 2026	18.76	18.76	18.15	18.19	18.19	-1.62%	82,532
Jun 1, 2026	18.50	18.86	18.05	18.49	18.49	0.54%	330,431
May 29, 2026	17.60	18.50	17.00	18.39	18.39	5.69%	1,984,374
May 25, 2026	17.74	17.74	16.70	17.40	17.40	2.05%	172,345
May 22, 2026	18.09	18.09	16.90	17.05	17.05	-4.16%	1,615,572
May 21, 2026	17.40	18.10	17.40	17.79	17.79	-0.78%	2,722,750
May 20, 2026	17.75	17.95	17.75	17.93	17.93	0.79%	282,256
May 19, 2026	17.55	18.13	17.45	17.79	17.79	-0.84%	530,760
May 18, 2026	17.87	18.00	17.20	17.94	17.94	0.67%	635,916
May 15, 2026	17.84	18.45	17.75	17.82	17.82	-0.11%	851,726
May 14, 2026	17.94	18.39	17.50	17.84	17.84	0.34%	1,998,534
May 13, 2026	18.21	18.49	17.50	17.78	17.78	-1.00%	2,027,242
May 12, 2026	16.50	18.08	16.05	17.96	17.96	9.25%	3,239,913
May 11, 2026	15.82	16.50	15.00	16.44	16.44	6.06%	1,282,114
May 8, 2026	14.20	15.90	14.20	15.50	15.50	3.89%	909,039
May 7, 2026	14.85	15.50	14.20	14.92	14.92	0.61%	1,714,807
May 6, 2026	13.50	14.83	13.50	14.83	14.83	10.01%	5,801,976
May 5, 2026	13.50	13.75	13.03	13.48	13.48	0.90%	768,845
May 4, 2026	12.95	13.96	12.06	13.36	13.36	4.54%	1,611,504
Apr 30, 2026	12.01	12.95	11.98	12.78	12.78	1.35%	1,266,212
Apr 29, 2026	12.92	12.92	12.26	12.61	12.61	-1.48%	575,900
Apr 28, 2026	12.52	12.88	12.20	12.80	12.80	2.24%	1,586,532
Apr 27, 2026	11.95	12.74	11.50	12.52	12.52	5.83%	2,405,479
Apr 24, 2026	11.39	12.24	11.01	11.83	11.83	4.23%	6,637,441
Apr 23, 2026	10.99	11.58	10.12	11.35	11.35	4.80%	2,772,991
Apr 22, 2026	10.04	10.90	9.83	10.83	10.83	7.87%	1,351,976
Apr 21, 2026	10.79	11.25	9.75	10.04	10.04	-5.46%	4,368,226
Apr 20, 2026	11.44	11.79	10.54	10.62	10.62	-7.25%	2,148,556
Apr 17, 2026	11.05	12.14	11.00	11.45	11.45	3.71%	10,511,420
Apr 16, 2026	10.26	11.40	10.26	11.04	11.04	3.95%	2,996,517
Apr 15, 2026	10.70	11.08	10.40	10.62	10.62	5.46%	4,670,148
Apr 14, 2026	9.20	10.07	9.00	10.07	10.07	11.03%	1,600,752
Apr 13, 2026	9.26	9.64	8.79	9.07	9.07	-6.40%	2,071,960
Apr 10, 2026	9.85	10.38	9.00	9.69	9.69	-2.02%	4,765,528
Apr 9, 2026	9.50	10.01	9.20	9.89	9.89	8.09%	2,413,044
Apr 8, 2026	8.98	9.15	8.50	9.15	9.15	12.27%	851,236
Apr 7, 2026	7.70	8.25	7.70	8.15	8.15	1.75%	713,616
Apr 6, 2026	8.40	8.40	7.82	8.01	8.01	-1.84%	217,191