TPL Trakker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	25.50	26.25	25.30	25.33	25.33	0.52%	209,205
Jun 23, 2026	25.35	26.25	24.20	25.20	25.20	0.64%	2,030,688
Jun 22, 2026	25.00	25.74	25.00	25.04	25.04	3.77%	2,600,313
Jun 19, 2026	22.50	24.94	21.66	24.13	24.13	6.44%	1,345,327
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