TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	92.00	94.50	87.50	87.60	87.60	-6.81%	31,428,929
Jun 3, 2026	93.00	98.90	91.80	94.00	94.00	2.17%	55,483,340
Jun 2, 2026	88.00	92.40	83.30	92.00	92.00	2.79%	49,966,718
Jun 1, 2026	87.50	94.90	87.40	89.50	89.50	3.71%	48,207,223
May 29, 2026	81.70	88.50	78.80	86.30	86.30	6.54%	41,007,388
May 28, 2026	89.60	90.30	80.00	81.00	81.00	-7.85%	41,472,610
May 27, 2026	91.30	93.00	84.10	87.90	87.90	0.57%	65,003,680
May 26, 2026	85.20	87.40	85.20	87.40	87.40	9.94%	26,030,149
May 25, 2026	78.50	81.30	77.10	79.50	79.50	3.25%	33,370,460
May 22, 2026	75.50	81.60	74.80	77.00	77.00	3.77%	46,498,888
May 21, 2026	72.10	77.30	71.10	74.20	74.20	3.49%	46,719,700
May 20, 2026	76.80	76.80	70.30	71.70	71.70	-4.91%	48,979,866
May 19, 2026	67.80	75.40	67.50	75.40	75.40	9.91%	30,997,590
May 18, 2026	64.70	70.90	63.70	68.60	68.60	6.03%	34,041,705
May 15, 2026	64.10	65.30	62.00	64.70	64.70	0.62%	20,845,320
May 14, 2026	69.00	69.10	64.20	64.30	64.30	-3.45%	47,856,500
May 13, 2026	61.30	66.60	60.80	66.60	66.60	9.90%	27,239,370
May 12, 2026	60.60	63.50	60.40	60.60	60.60	1.34%	16,345,620
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%	13,790,540
May 5, 2026	62.60	64.20	61.50	62.50	62.50	1.79%	12,242,620
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%	10,297,880
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%	15,690,020
Apr 23, 2026	67.00	67.50	59.40	61.70	61.70	-6.52%	26,318,400
Apr 22, 2026	71.10	71.10	65.50	66.00	66.00	-5.44%	18,393,920
Apr 21, 2026	71.40	73.40	69.10	69.80	69.80	-1.97%	14,545,370
Apr 20, 2026	72.00	74.30	68.10	71.20	71.20	-1.25%	31,297,040
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%	47,550,940
Apr 15, 2026	64.50	66.50	64.40	66.50	66.50	9.92%	14,998,760
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%	14,174,470
Apr 10, 2026	52.80	52.80	49.30	50.00	50.00	-2.53%	11,489,050
Apr 9, 2026	52.00	53.30	50.20	51.30	51.30	-0.77%	16,324,390
Apr 8, 2026	51.30	52.00	49.65	51.70	51.70	6.16%	20,108,150
Apr 7, 2026	45.90	48.70	45.30	48.70	48.70	9.93%	13,184,290
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