TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.80	41.85	41.25	41.40	-	-1.08%	578,697
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
Nov 19, 2025	41.60	41.60	40.20	40.35	40.35	-1.71%	2,927,110
Nov 18, 2025	41.40	42.50	40.70	41.05	41.05	-0.97%	3,135,716
Nov 17, 2025	41.00	42.30	40.70	41.45	41.45	1.59%	3,364,161
Nov 14, 2025	42.15	42.30	40.70	40.80	40.80	-4.11%	4,469,646
Nov 13, 2025	42.40	42.80	41.65	42.55	42.55	0.83%	4,899,590
Nov 12, 2025	40.80	43.35	40.80	42.20	42.20	4.84%	7,919,083
Nov 11, 2025	41.20	41.60	40.15	40.25	40.25	-2.42%	4,797,038
Nov 10, 2025	39.00	42.30	38.80	41.25	41.25	6.31%	10,819,500
Nov 7, 2025	38.60	41.00	38.50	38.80	38.80	2.11%	9,868,900
Nov 6, 2025	37.35	39.15	37.30	38.00	38.00	5.41%	4,804,988
Nov 5, 2025	36.75	36.75	35.35	36.05	36.05	-	1,075,798
Nov 4, 2025	37.05	37.25	36.05	36.05	36.05	-2.70%	939,268
Nov 3, 2025	36.30	37.15	36.10	37.05	37.05	1.79%	959,279
Oct 31, 2025	36.65	36.70	36.25	36.40	36.40	-0.55%	1,210,056
Oct 30, 2025	37.50	37.75	36.50	36.60	36.60	-2.40%	1,399,698
Oct 29, 2025	37.25	38.00	37.25	37.50	37.50	1.21%	1,078,164
Oct 28, 2025	37.80	37.85	36.85	37.05	37.05	-1.59%	856,599
Oct 27, 2025	37.75	37.90	37.15	37.65	37.65	1.07%	932,209
Oct 23, 2025	37.80	37.80	37.25	37.25	37.25	-1.32%	646,570
Oct 22, 2025	37.30	38.00	37.30	37.75	37.75	1.21%	648,832
Oct 21, 2025	37.35	37.70	37.30	37.30	37.30	0.27%	854,421
Oct 20, 2025	37.35	37.40	36.80	37.20	37.20	1.09%	553,978
Oct 17, 2025	37.00	37.30	36.70	36.80	36.80	-0.94%	785,912
Oct 16, 2025	36.70	37.30	36.65	37.15	37.15	1.64%	632,072
Oct 15, 2025	37.15	37.45	36.50	36.55	36.55	-0.54%	1,316,131
Oct 14, 2025	38.35	38.70	36.75	36.75	36.75	-4.05%	2,227,714