TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	37.00	37.30	36.70	36.80	36.80	-0.94%	733,491
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
Oct 13, 2025	37.60	38.30	37.05	38.30	38.30	-1.16%	1,504,694
Oct 9, 2025	38.75	39.45	38.35	38.75	38.75	-0.13%	1,413,872
Oct 8, 2025	39.30	39.30	38.35	38.80	38.80	-2.02%	1,418,328
Oct 7, 2025	39.25	39.80	39.10	39.60	39.60	2.33%	2,043,359
Oct 3, 2025	38.90	39.05	38.25	38.70	38.70	-0.13%	918,649
Oct 2, 2025	39.20	39.50	38.55	38.75	38.75	-1.02%	873,508
Oct 1, 2025	39.40	39.65	38.85	39.15	39.15	-0.76%	552,977
Sep 30, 2025	38.80	39.45	38.40	39.45	39.45	2.87%	1,130,836
Sep 29, 2025	38.35	38.35	38.35	38.35	38.35	-	-
Sep 26, 2025	39.40	39.40	37.95	38.35	38.35	-2.66%	2,041,140
Sep 25, 2025	39.45	40.45	39.05	39.40	39.40	0.13%	2,091,124
Sep 24, 2025	39.30	39.60	39.00	39.35	39.35	0.13%	1,358,097
Sep 23, 2025	39.50	39.55	38.50	39.30	39.30	-	1,750,104
Sep 22, 2025	40.20	40.55	39.30	39.30	39.30	-1.63%	2,222,860
Sep 19, 2025	40.35	40.70	39.95	39.95	39.95	0.38%	3,340,779
Sep 18, 2025	39.60	40.20	39.45	39.80	39.80	1.27%	2,294,772
Sep 17, 2025	39.00	40.25	38.90	39.30	39.30	1.16%	3,103,603
Sep 16, 2025	38.65	39.00	38.25	38.85	38.85	0.52%	1,385,978
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