TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.65	39.00	38.25	38.85	38.85	0.52%	1,382,527
Sep 15, 2025	38.85	39.30	38.20	38.65	38.65	0.39%	1,315,371
Sep 12, 2025	38.40	39.10	38.30	38.50	38.50	1.58%	1,276,210
Sep 11, 2025	38.90	39.05	37.85	37.90	37.90	-2.19%	2,041,620
Sep 10, 2025	38.45	39.20	38.40	38.75	38.75	0.78%	1,513,788
Sep 9, 2025	39.40	39.40	38.30	38.45	38.45	-2.66%	2,341,190
Sep 8, 2025	39.20	39.75	39.00	39.50	39.50	1.02%	1,858,697
Sep 5, 2025	39.35	39.55	38.70	39.10	39.10	-0.38%	1,929,757
Sep 4, 2025	40.00	40.25	39.25	39.25	39.25	-0.63%	1,729,135
Sep 3, 2025	39.10	40.30	39.10	39.50	39.50	1.15%	2,600,448
Sep 2, 2025	39.90	40.20	38.90	39.05	39.05	-0.64%	2,471,507
Sep 1, 2025	40.30	40.50	39.15	39.30	39.30	-3.20%	2,875,516
Aug 29, 2025	42.00	42.00	40.45	40.60	40.60	-1.46%	3,393,923
Aug 28, 2025	40.45	41.85	40.30	41.20	41.20	2.36%	5,135,171
Aug 27, 2025	39.70	40.70	39.70	40.25	40.25	1.64%	3,680,426
Aug 26, 2025	39.50	39.75	39.00	39.60	39.60	-0.50%	2,546,941
Aug 25, 2025	39.30	39.85	38.80	39.80	39.80	3.24%	3,152,386
Aug 22, 2025	39.90	39.90	38.50	38.55	38.55	-1.78%	2,670,848
Aug 21, 2025	38.00	39.50	37.80	39.25	39.25	4.81%	6,078,133
Aug 20, 2025	37.95	38.15	37.15	37.45	37.45	-1.06%	2,868,025
Aug 19, 2025	37.90	38.50	37.75	37.85	37.85	0.13%	2,463,580
Aug 18, 2025	37.80	38.00	37.40	37.80	37.80	0.13%	1,700,015
Aug 15, 2025	37.20	37.95	36.80	37.75	37.75	0.94%	2,419,658
Aug 14, 2025	37.90	38.70	37.40	37.40	37.40	-0.27%	4,099,688
Aug 13, 2025	37.90	38.15	37.20	37.50	37.50	-	3,999,308
Aug 12, 2025	36.85	37.85	36.75	37.50	37.50	1.90%	4,055,930
Aug 11, 2025	36.45	37.30	36.35	36.80	36.80	0.68%	3,448,266
Aug 8, 2025	37.00	38.55	36.55	36.55	36.55	0.41%	18,288,820
Aug 7, 2025	35.95	36.40	35.30	36.40	36.40	9.97%	13,261,883
Aug 6, 2025	33.65	33.70	33.10	33.10	33.10	-1.19%	524,465
Aug 5, 2025	33.35	33.70	33.20	33.50	33.50	0.60%	821,573
Aug 4, 2025	32.60	33.35	32.10	33.30	33.30	1.68%	639,364
Aug 1, 2025	32.20	33.15	31.90	32.75	32.75	-0.46%	852,067
Jul 31, 2025	33.50	33.50	32.80	32.90	32.90	-2.08%	841,866
Jul 30, 2025	33.40	33.85	33.20	33.60	33.60	1.05%	952,906
Jul 29, 2025	33.65	34.40	33.00	33.25	33.25	-1.19%	2,246,368
Jul 28, 2025	33.40	34.15	33.05	33.65	33.65	1.66%	1,304,120
Jul 25, 2025	33.05	33.50	32.95	33.10	33.10	-	1,397,606
Jul 24, 2025	33.50	33.95	32.55	33.10	33.10	-0.60%	1,506,282
Jul 23, 2025	31.95	33.35	31.95	33.30	33.30	5.55%	2,671,207
Jul 22, 2025	32.25	32.40	31.35	31.55	31.55	-2.17%	1,225,261
Jul 21, 2025	31.80	32.65	31.80	32.25	32.25	0.78%	1,003,424
Jul 18, 2025	32.70	32.80	31.95	32.00	32.00	-2.29%	1,391,516
Jul 17, 2025	31.25	33.00	31.25	32.75	32.75	4.97%	2,729,533
Jul 16, 2025	30.95	31.85	30.90	31.20	31.20	0.48%	1,533,575
Jul 15, 2025	30.15	31.45	30.15	31.05	31.05	2.48%	1,112,666
Jul 14, 2025	30.15	30.60	30.05	30.30	30.30	-1.94%	643,276
Jul 11, 2025	30.20	30.90	30.20	30.90	30.10	2.15%	934,037
Jul 10, 2025	30.20	30.50	30.05	30.25	29.47	-0.17%	756,381
Jul 9, 2025	30.15	30.55	30.05	30.30	29.52	0.66%	700,708