TPL Trakker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	44.00	44.00	42.50	43.06	43.06	-0.55%	807,889
Nov 5, 2026	43.74	44.00	41.50	43.30	43.30	2.03%	2,540,560
Nov 4, 2026	44.90	45.00	42.00	42.44	42.44	-2.82%	1,647,548
Nov 3, 2026	42.00	44.79	42.00	43.67	43.67	-0.05%	599,480
Nov 2, 2026	46.45	46.45	42.76	43.69	43.69	-4.06%	1,136,236
Oct 30, 2026	42.00	47.00	41.21	45.54	45.54	6.03%	3,796,500
Oct 29, 2026	44.99	46.60	42.31	42.95	42.95	-1.45%	3,854,082
Oct 28, 2026	43.58	43.58	41.66	43.58	43.58	9.99%	6,584,336
Oct 27, 2026	38.84	40.24	37.50	39.62	39.62	3.69%	2,912,130
Oct 26, 2026	38.47	39.44	36.61	38.21	38.21	-0.68%	2,433,616
Oct 23, 2026	36.99	39.00	36.07	38.47	38.47	6.27%	8,412,358
Oct 22, 2026	38.00	38.44	34.99	36.20	36.20	-3.75%	6,403,360
Oct 21, 2026	35.00	37.90	34.99	37.61	37.61	9.17%	14,975,519
Oct 20, 2026	33.00	34.98	32.00	34.45	34.45	6.79%	11,818,632
Oct 19, 2026	30.49	32.98	30.00	32.26	32.26	7.46%	14,356,517
Oct 16, 2026	31.39	31.40	30.00	30.02	30.02	-2.97%	1,626,356
Oct 15, 2026	31.40	31.40	30.00	30.94	30.94	-0.16%	1,229,816
Oct 14, 2026	30.99	31.48	29.70	30.99	30.99	1.04%	436,933
Oct 13, 2026	29.00	32.30	28.50	30.67	30.67	4.04%	1,768,062
Oct 12, 2026	29.45	29.98	29.00	29.48	29.48	0.10%	25,843
Oct 9, 2026	30.45	30.45	29.10	29.45	29.45	-0.24%	85,230
Oct 8, 2026	31.70	31.70	29.00	29.52	29.52	-1.99%	2,178,100
Oct 7, 2026	30.88	30.88	29.64	30.12	30.12	-1.41%	454,596
Oct 6, 2026	31.50	31.50	29.52	30.55	30.55	0.39%	241,363
Oct 5, 2026	31.18	31.50	29.62	30.43	30.43	-4.22%	326,136
Oct 2, 2026	31.50	31.90	31.32	31.77	31.77	-0.35%	137,456
Oct 1, 2026	30.56	32.40	30.56	31.88	31.88	-0.34%	32,909
Sep 30, 2026	31.99	32.35	31.35	31.99	31.99	1.36%	186,675
Sep 29, 2026	31.87	31.99	31.10	31.56	31.56	-0.54%	319,149
Sep 28, 2026	31.69	33.00	30.56	31.73	31.73	0.73%	152,863
Sep 25, 2026	32.43	32.43	31.18	31.50	31.50	-1.25%	11,257
Sep 24, 2026	32.40	32.40	31.90	31.90	31.90	-0.50%	33,040
Sep 23, 2026	30.66	32.48	30.66	32.06	32.06	0.66%	143,226
Sep 22, 2026	32.50	32.50	31.10	31.85	31.85	-0.96%	122,416
Sep 21, 2026	31.20	32.44	31.20	32.16	32.16	3.14%	107,288
Sep 18, 2026	32.98	32.98	31.00	31.18	31.18	-4.82%	3,860,147
Sep 17, 2026	32.98	32.98	32.40	32.76	32.76	-0.12%	92,712
Sep 16, 2026	32.44	33.00	31.51	32.80	32.80	2.02%	373,633
Sep 15, 2026	33.24	33.44	31.81	32.15	32.15	-1.14%	702,782
Sep 14, 2026	32.00	33.99	32.00	32.52	32.52	1.66%	1,328,672
Sep 11, 2026	31.21	32.40	31.21	31.99	31.99	1.27%	166,716
Sep 10, 2026	32.30	32.70	30.55	31.59	31.59	-3.16%	690,790
Sep 9, 2026	33.80	33.80	32.50	32.62	32.62	-3.92%	269,019
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