TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.74	37.94	37.61	37.80	37.80	0.35%	14,777
Jun 26, 2025	37.52	37.68	37.43	37.67	37.67	0.70%	46,385
Jun 25, 2025	37.75	37.75	37.35	37.41	37.41	-1.01%	27,577
Jun 24, 2025	37.63	37.84	37.58	37.79	37.79	0.53%	15,058
Jun 23, 2025	37.51	37.64	37.33	37.59	37.59	0.64%	11,928
Jun 20, 2025	37.55	37.55	37.30	37.35	37.35	-	12,172
Jun 18, 2025	37.45	37.56	37.34	37.35	37.35	-0.19%	10,041
Jun 17, 2025	37.64	37.69	37.36	37.42	37.42	-0.69%	15,592
Jun 16, 2025	37.85	37.85	37.56	37.68	37.68	0.35%	13,730
Jun 13, 2025	37.80	37.80	37.49	37.55	37.55	-0.77%	29,949
Jun 12, 2025	37.65	37.84	37.60	37.84	37.84	0.37%	24,215
Jun 11, 2025	37.91	37.91	37.57	37.70	37.70	-0.16%	13,698
Jun 10, 2025	37.65	37.84	37.60	37.76	37.76	0.59%	17,479
Jun 9, 2025	37.50	37.72	37.40	37.54	37.54	0.13%	10,467
Jun 6, 2025	37.51	37.57	37.40	37.49	37.39	0.75%	21,868
Jun 5, 2025	37.36	37.36	37.08	37.21	37.11	-0.13%	16,999
Jun 4, 2025	37.52	37.55	37.26	37.26	37.16	-0.49%	90,610
Jun 3, 2025	37.19	37.49	36.99	37.45	37.34	0.92%	138,321
Jun 2, 2025	37.15	37.15	36.79	37.10	37.00	0.22%	527,284
May 30, 2025	36.96	37.09	36.83	37.02	36.92	0.05%	10,917
May 29, 2025	37.00	37.05	36.71	37.00	36.90	0.52%	12,185
May 28, 2025	37.29	37.29	36.81	36.81	36.71	-1.18%	45,694
May 27, 2025	37.11	37.32	36.95	37.25	37.15	1.36%	12,359
May 23, 2025	36.42	36.81	36.42	36.75	36.65	0.25%	14,710
May 22, 2025	36.77	36.88	36.51	36.66	36.56	-0.70%	24,518
May 21, 2025	37.50	37.50	36.91	36.92	36.82	-1.94%	19,654
May 20, 2025	37.74	37.86	37.62	37.65	37.55	-0.37%	7,071
May 19, 2025	37.58	37.86	37.50	37.79	37.69	-0.10%	11,719
May 16, 2025	37.48	37.83	37.43	37.83	37.72	0.95%	16,850
May 15, 2025	37.09	37.48	37.09	37.47	37.37	1.11%	9,678
May 14, 2025	37.31	37.31	36.98	37.06	36.96	-0.83%	9,079
May 13, 2025	37.26	37.50	37.26	37.37	37.27	0.24%	11,567
May 12, 2025	37.31	37.46	37.09	37.28	37.18	2.30%	23,617
May 9, 2025	36.58	36.58	36.38	36.44	36.34	0.26%	21,371
May 8, 2025	36.29	36.70	36.19	36.35	36.25	0.71%	17,812
May 7, 2025	36.03	36.24	35.92	36.09	35.96	0.32%	12,456
May 6, 2025	35.99	36.17	35.90	35.98	35.85	-0.38%	10,806
May 5, 2025	36.11	36.31	36.00	36.11	35.98	-0.71%	17,703
May 2, 2025	36.15	36.40	35.98	36.37	36.24	1.65%	13,322
May 1, 2025	35.81	36.10	35.75	35.78	35.65	-0.36%	21,616
Apr 30, 2025	35.75	35.91	35.19	35.91	35.78	-0.12%	28,947
Apr 29, 2025	35.71	36.04	35.61	35.95	35.82	0.27%	13,225
Apr 28, 2025	35.74	35.88	35.62	35.85	35.72	0.40%	15,591
Apr 25, 2025	35.72	35.76	35.52	35.71	35.58	-0.58%	79,431
Apr 24, 2025	35.56	35.98	35.44	35.92	35.79	1.23%	32,845
Apr 23, 2025	35.94	36.09	35.31	35.48	35.35	0.23%	50,326
Apr 22, 2025	34.84	35.47	34.84	35.40	35.27	2.41%	264,292
Apr 21, 2025	34.95	34.95	34.28	34.57	34.44	-1.78%	202,756
Apr 17, 2025	34.94	35.57	34.94	35.20	35.07	1.18%	11,453
Apr 16, 2025	35.09	35.32	34.64	34.79	34.66	-0.91%	25,572