TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	64.10	65.30	62.00	63.80	-	-0.78%	12,084,508
May 14, 2026	69.00	69.10	64.20	64.30	64.30	-3.45%	47,770,444
May 13, 2026	61.30	66.60	60.80	66.60	66.60	9.90%	27,239,377
May 12, 2026	60.60	63.50	60.40	60.60	60.60	1.34%	16,345,624
May 11, 2026	59.90	60.50	59.00	59.80	59.80	1.36%	5,735,038
May 8, 2026	61.80	62.30	58.50	59.00	59.00	-2.48%	8,371,463
May 7, 2026	59.80	61.90	58.60	60.50	60.50	1.68%	8,460,050
May 6, 2026	63.00	63.20	58.10	59.50	59.50	-4.80%	13,790,548
May 5, 2026	62.60	64.20	61.50	62.50	62.50	1.79%	12,242,629
May 4, 2026	60.90	62.40	60.30	61.40	61.40	1.66%	7,429,980
Apr 30, 2026	60.30	61.50	59.50	60.40	60.40	0.17%	7,159,433
Apr 29, 2026	59.70	63.20	59.40	60.30	60.30	0.33%	10,297,884
Apr 28, 2026	59.30	60.90	58.70	60.10	60.10	1.35%	7,933,961
Apr 27, 2026	60.60	60.60	56.60	59.30	59.30	0.68%	8,714,899
Apr 24, 2026	64.10	64.50	57.70	58.90	58.90	-4.54%	15,690,026
Apr 23, 2026	67.00	67.50	59.40	61.70	61.70	-6.52%	26,318,409
Apr 22, 2026	71.10	71.10	65.50	66.00	66.00	-5.44%	18,393,921
Apr 21, 2026	71.40	73.40	69.10	69.80	69.80	-1.97%	14,545,375
Apr 20, 2026	72.00	74.30	68.10	71.20	71.20	-1.25%	31,297,043
Apr 17, 2026	69.00	75.20	65.30	72.10	72.10	5.41%	41,636,180
Apr 16, 2026	69.50	71.30	64.60	68.40	68.40	2.86%	47,550,943
Apr 15, 2026	64.50	66.50	64.40	66.50	66.50	9.92%	14,998,762
Apr 14, 2026	60.50	60.50	59.90	60.50	60.50	10.00%	9,396,876
Apr 13, 2026	50.60	55.00	49.95	55.00	55.00	10.00%	14,174,474
Apr 10, 2026	52.80	52.80	49.30	50.00	50.00	-2.53%	11,489,059
Apr 9, 2026	52.00	53.30	50.20	51.30	51.30	-0.77%	16,324,396
Apr 8, 2026	51.30	52.00	49.65	51.70	51.70	6.16%	20,108,158
Apr 7, 2026	45.90	48.70	45.30	48.70	48.70	9.93%	13,184,293
Apr 2, 2026	43.50	44.70	43.50	44.30	44.30	1.96%	2,805,508
Apr 1, 2026	44.35	45.10	43.45	43.45	43.45	0.12%	2,388,244
Mar 31, 2026	44.50	45.35	43.20	43.40	43.40	-3.34%	3,710,756
Mar 30, 2026	45.60	46.95	44.90	44.90	44.90	-3.54%	4,154,436
Mar 27, 2026	46.00	46.95	44.55	46.55	46.55	0.76%	5,319,560
Mar 26, 2026	45.30	47.20	45.20	46.20	46.20	3.24%	9,106,567
Mar 25, 2026	46.00	46.50	44.70	44.75	44.75	-0.78%	5,054,403
Mar 24, 2026	46.70	47.20	44.85	45.10	45.10	-0.77%	6,415,488
Mar 23, 2026	44.30	47.00	44.20	45.45	45.45	-1.20%	7,039,263
Mar 20, 2026	45.15	47.50	44.35	46.00	46.00	1.88%	14,900,818
Mar 19, 2026	42.35	45.75	42.10	45.15	45.15	7.50%	15,026,016
Mar 18, 2026	40.50	42.55	40.25	42.00	42.00	7.55%	5,618,363
Mar 17, 2026	38.75	39.70	38.75	39.05	39.05	1.30%	1,580,012
Mar 16, 2026	39.30	39.85	38.30	38.55	38.55	-1.03%	1,748,824
Mar 13, 2026	39.00	39.55	38.55	38.95	38.95	-1.02%	1,403,931
Mar 12, 2026	39.40	40.00	38.70	39.35	39.35	-0.13%	1,833,570
Mar 11, 2026	38.85	39.90	38.85	39.40	39.40	1.94%	1,062,583
Mar 10, 2026	39.20	39.25	37.95	38.65	38.65	1.71%	1,518,171
Mar 9, 2026	37.80	38.10	37.15	38.00	38.00	-5.12%	2,300,214
Mar 6, 2026	39.00	40.30	38.95	40.05	40.05	1.52%	1,450,934
Mar 5, 2026	39.50	40.00	38.90	39.45	39.45	2.73%	1,330,045
Mar 4, 2026	41.30	41.30	38.20	38.40	38.40	-8.35%	4,057,090