TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	73.80	74.70	72.20	74.20	72.40	2.77%	5,627,395
Jul 14, 2026	77.80	77.80	70.20	72.20	70.45	-7.44%	9,482,750
Jul 13, 2026	79.60	82.70	77.40	78.00	76.11	0.26%	8,662,321
Jul 9, 2026	78.50	79.30	76.60	77.80	75.91	-0.38%	6,422,611
Jul 8, 2026	77.00	79.60	75.00	78.10	76.21	2.76%	7,316,864
Jul 7, 2026	81.90	83.20	76.00	76.00	74.16	-6.40%	9,944,649
Jul 6, 2026	83.00	85.60	81.10	81.20	79.23	-1.46%	10,622,153
Jul 3, 2026	83.60	88.80	81.90	82.40	80.40	-1.67%	32,803,793
Jul 2, 2026	75.20	83.80	74.10	83.80	81.77	9.97%	12,382,845
Jul 1, 2026	82.00	82.40	75.70	76.20	74.35	-5.22%	12,779,374
Jun 30, 2026	79.50	81.50	78.60	80.40	78.45	5.10%	8,887,280
Jun 29, 2026	76.50	78.50	74.50	76.50	74.64	-	9,270,291
Jun 26, 2026	81.10	82.00	76.30	76.50	74.64	-6.59%	14,505,535
Jun 25, 2026	84.30	84.70	80.80	81.90	79.91	-2.03%	12,347,195
Jun 24, 2026	81.50	88.50	80.80	83.60	81.57	1.70%	22,043,409
Jun 23, 2026	88.60	90.90	80.80	82.20	80.21	-7.12%	24,261,168
Jun 22, 2026	87.60	91.00	86.70	88.50	86.35	2.67%	30,691,658
Jun 18, 2026	88.50	88.60	85.40	86.20	84.11	-0.46%	32,107,730
Jun 17, 2026	79.50	86.60	78.30	86.60	84.50	9.90%	32,111,410
Jun 16, 2026	80.50	81.50	78.50	78.80	76.89	-0.88%	13,953,790
Jun 15, 2026	82.00	83.50	78.80	79.50	77.57	-0.38%	12,910,190
Jun 12, 2026	81.60	83.40	79.50	79.80	77.86	1.40%	11,378,480
Jun 11, 2026	80.60	82.30	78.40	78.70	76.79	-2.60%	16,843,500
Jun 10, 2026	85.00	88.10	80.50	80.80	78.84	-7.02%	22,604,210
Jun 9, 2026	83.00	87.80	80.50	86.90	84.79	4.95%	23,487,173
Jun 8, 2026	77.40	84.60	77.40	82.80	80.79	-3.72%	22,948,441
Jun 5, 2026	86.10	88.40	82.70	86.00	83.91	-1.83%	23,409,880
Jun 4, 2026	92.00	94.50	87.50	87.60	85.47	-6.81%	31,428,920
Jun 3, 2026	93.00	98.90	91.80	94.00	91.72	2.17%	55,556,530
Jun 2, 2026	88.00	92.40	83.30	92.00	89.77	2.79%	49,966,710
Jun 1, 2026	87.50	94.90	87.40	89.50	87.33	3.71%	48,207,220
May 29, 2026	81.70	88.50	78.80	86.30	84.21	6.54%	41,007,380
May 28, 2026	89.60	90.30	80.00	81.00	79.04	-7.85%	41,573,730
May 27, 2026	91.30	93.00	84.10	87.90	85.77	0.57%	65,003,680
May 26, 2026	85.20	87.40	85.20	87.40	85.28	9.94%	26,030,140
May 25, 2026	78.50	81.30	77.10	79.50	77.57	3.25%	33,370,460
May 22, 2026	75.50	81.60	74.80	77.00	75.13	3.77%	46,498,880
May 21, 2026	72.10	77.30	71.10	74.20	72.40	3.49%	46,719,700
May 20, 2026	76.80	76.80	70.30	71.70	69.96	-4.91%	48,979,860
May 19, 2026	67.80	75.40	67.50	75.40	73.57	9.91%	31,020,200
May 18, 2026	64.70	70.90	63.70	68.60	66.94	6.03%	34,041,700
May 15, 2026	64.10	65.30	62.00	64.70	63.13	0.62%	20,845,320
May 14, 2026	69.00	69.10	64.20	64.30	62.74	-3.45%	47,856,500
May 13, 2026	61.30	66.60	60.80	66.60	64.98	9.90%	27,239,370
May 12, 2026	60.60	63.50	60.40	60.60	59.13	1.34%	16,345,620
May 11, 2026	59.90	60.50	59.00	59.80	58.35	1.36%	5,735,038
May 8, 2026	61.80	62.30	58.50	59.00	57.57	-2.48%	8,371,463
May 7, 2026	59.80	61.90	58.60	60.50	59.03	1.68%	8,460,050
May 6, 2026	63.00	63.20	58.10	59.50	58.06	-4.80%	13,790,540
May 5, 2026	62.60	64.20	61.50	62.50	60.98	1.79%	12,242,620