TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.50	39.55	38.25	38.85	38.85	-2.39%	2,406,421
Jan 29, 2026	40.80	40.80	39.40	39.80	39.80	-2.09%	2,936,682
Jan 28, 2026	41.60	42.05	40.55	40.65	40.65	-2.63%	2,281,069
Jan 27, 2026	42.70	42.75	41.60	41.75	41.75	-2.11%	1,867,989
Jan 26, 2026	42.35	42.90	42.00	42.65	42.65	0.95%	1,105,461
Jan 23, 2026	43.20	43.50	42.10	42.25	42.25	-0.82%	1,714,671
Jan 22, 2026	42.95	43.75	42.15	42.60	42.60	0.12%	2,177,400
Jan 21, 2026	43.00	43.40	42.10	42.55	42.55	-1.73%	1,922,799
Jan 20, 2026	43.90	44.40	43.20	43.30	43.30	-2.04%	2,185,418
Jan 19, 2026	43.60	46.30	43.45	44.20	44.20	2.08%	4,645,271
Jan 16, 2026	43.40	44.00	43.20	43.30	43.30	0.23%	2,711,177
Jan 15, 2026	43.75	43.75	42.80	43.20	43.20	-1.14%	1,970,894
Jan 14, 2026	43.00	44.35	42.90	43.70	43.70	2.94%	4,695,181
Jan 13, 2026	43.50	43.50	41.90	42.45	42.45	-1.51%	2,030,559
Jan 12, 2026	41.50	43.15	41.30	43.10	43.10	4.87%	3,725,731
Jan 9, 2026	41.65	41.95	40.75	41.10	41.10	-0.12%	1,277,951
Jan 8, 2026	42.40	43.00	41.05	41.15	41.15	-2.83%	2,617,740
Jan 7, 2026	41.25	43.30	41.25	42.35	42.35	3.17%	3,715,485
Jan 6, 2026	40.45	41.25	40.40	41.05	41.05	2.75%	1,834,041
Jan 5, 2026	40.40	40.60	39.70	39.95	39.95	-1.11%	1,605,600
Jan 2, 2026	40.40	41.00	40.20	40.40	40.40	-	1,390,047
Dec 31, 2025	41.30	41.55	40.30	40.40	40.40	-1.46%	1,810,497
Dec 30, 2025	41.60	41.60	40.90	41.00	41.00	-1.56%	1,397,027
Dec 29, 2025	41.50	42.00	41.35	41.65	41.65	0.85%	1,112,015
Dec 26, 2025	42.00	42.30	40.75	41.30	41.30	-0.96%	1,700,808
Dec 24, 2025	41.70	42.50	41.65	41.70	41.70	0.60%	905,745
Dec 23, 2025	41.80	41.85	41.25	41.45	41.45	-0.96%	1,178,620
Dec 22, 2025	41.40	41.85	41.15	41.85	41.85	1.70%	1,398,176
Dec 19, 2025	41.40	41.50	40.95	41.15	41.15	0.49%	1,288,392
Dec 18, 2025	41.40	41.60	40.70	40.95	40.95	-1.09%	1,371,141
Dec 17, 2025	41.40	42.70	41.10	41.40	41.40	0.36%	2,199,178
Dec 16, 2025	41.95	41.95	40.85	41.25	41.25	-2.25%	2,199,352
Dec 15, 2025	41.75	42.65	41.30	42.20	42.20	-	1,315,938
Dec 12, 2025	43.35	43.40	41.75	42.20	42.20	-1.40%	2,664,050
Dec 11, 2025	43.20	43.40	42.45	42.80	42.80	0.47%	1,915,067
Dec 10, 2025	43.80	44.25	42.45	42.60	42.60	-2.18%	3,332,077
Dec 9, 2025	43.50	43.80	42.85	43.55	43.55	0.11%	2,880,200
Dec 8, 2025	42.85	43.50	42.40	43.50	43.50	2.11%	3,803,247
Dec 5, 2025	41.70	42.70	41.70	42.60	42.60	1.91%	2,564,470
Dec 4, 2025	43.10	43.10	41.70	41.80	41.80	-3.46%	3,596,722
Dec 3, 2025	42.75	43.70	42.10	43.30	43.30	2.12%	5,083,088
Dec 2, 2025	41.05	42.65	40.85	42.40	42.40	4.56%	5,270,275
Dec 1, 2025	41.25	41.25	40.00	40.55	40.55	-2.76%	2,097,402
Nov 28, 2025	41.70	41.80	41.35	41.70	41.70	0.60%	1,220,113
Nov 27, 2025	42.40	42.40	41.25	41.45	41.45	-1.19%	1,656,049
Nov 26, 2025	41.50	42.20	41.35	41.95	41.95	2.32%	3,795,639
Nov 25, 2025	40.95	41.25	40.40	41.00	41.00	0.86%	2,159,398
Nov 24, 2025	40.95	41.35	40.20	40.65	40.65	0.49%	1,820,557
Nov 21, 2025	40.80	41.25	40.05	40.45	40.45	-3.23%	2,723,413
Nov 20, 2025	41.35	41.95	40.55	41.80	41.80	3.59%	2,707,098