TPK Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	84.30	84.70	80.80	81.90	81.90	-2.03%	12,347,195
Jun 24, 2026	81.50	88.50	80.80	83.60	83.60	1.70%	22,043,409
Jun 23, 2026	88.60	90.90	80.80	82.20	82.20	-7.12%	24,261,168
Jun 22, 2026	87.60	91.00	86.70	88.50	88.50	2.67%	30,691,658
Jun 18, 2026	88.50	88.60	85.40	86.20	86.20	-0.46%	32,107,730
Jun 17, 2026	79.50	86.60	78.30	86.60	86.60	9.90%	32,111,416
Jun 16, 2026	80.50	81.50	78.50	78.80	78.80	-0.88%	13,953,790
Jun 15, 2026	82.00	83.50	78.80	79.50	79.50	-0.38%	12,910,190
Jun 12, 2026	81.60	83.40	79.50	79.80	79.80	1.40%	11,378,480
Jun 11, 2026	80.60	82.30	78.40	78.70	78.70	-2.60%	16,843,506
Jun 10, 2026	85.00	88.10	80.50	80.80	80.80	-7.02%	22,604,210
Jun 9, 2026	83.00	87.80	80.50	86.90	86.90	4.95%	23,487,173
Jun 8, 2026	77.40	84.60	77.40	82.80	82.80	-3.72%	22,925,550
Jun 5, 2026	86.10	88.40	82.70	86.00	86.00	-1.83%	23,409,882
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