TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.31	37.46	37.09	37.28	37.28	2.30%	23,617
May 9, 2025	36.58	36.58	36.38	36.44	36.44	0.26%	21,371
May 8, 2025	36.29	36.70	36.19	36.35	36.35	0.71%	17,812
May 7, 2025	36.03	36.24	35.92	36.09	36.06	0.32%	12,456
May 6, 2025	35.99	36.17	35.90	35.98	35.94	-0.38%	10,806
May 5, 2025	36.11	36.31	36.00	36.11	36.08	-0.71%	17,703
May 2, 2025	36.15	36.40	35.98	36.37	36.34	1.65%	13,322
May 1, 2025	35.81	36.10	35.75	35.78	35.75	-0.36%	21,616
Apr 30, 2025	35.75	35.91	35.19	35.91	35.88	-0.12%	28,947
Apr 29, 2025	35.71	36.04	35.61	35.95	35.92	0.27%	13,225
Apr 28, 2025	35.74	35.88	35.62	35.85	35.82	0.40%	15,591
Apr 25, 2025	35.72	35.76	35.52	35.71	35.68	-0.58%	79,431
Apr 24, 2025	35.56	35.98	35.44	35.92	35.89	1.23%	32,845
Apr 23, 2025	35.94	36.09	35.31	35.48	35.45	0.23%	50,326
Apr 22, 2025	34.84	35.47	34.84	35.40	35.37	2.41%	264,292
Apr 21, 2025	34.95	34.95	34.28	34.57	34.54	-1.78%	202,756
Apr 17, 2025	34.94	35.57	34.94	35.20	35.17	1.18%	11,453
Apr 16, 2025	35.09	35.32	34.64	34.79	34.76	-0.91%	25,572
Apr 15, 2025	35.26	35.46	35.11	35.11	35.07	-0.44%	177,362
Apr 14, 2025	35.23	35.35	35.04	35.26	35.23	1.38%	11,426
Apr 11, 2025	34.21	34.84	33.79	34.78	34.75	1.69%	14,623
Apr 10, 2025	34.60	34.60	33.52	34.20	34.17	-2.61%	415,922
Apr 9, 2025	32.73	35.21	32.60	35.12	35.01	6.46%	22,902
Apr 8, 2025	34.58	34.58	32.84	32.99	32.88	-1.77%	494,842
Apr 7, 2025	33.50	34.54	32.70	33.58	33.47	-1.67%	32,241
Apr 4, 2025	35.72	35.77	34.02	34.15	34.04	-6.18%	50,383
Apr 3, 2025	36.98	37.12	36.35	36.40	36.28	-4.25%	167,911
Apr 2, 2025	37.59	38.01	37.53	38.01	37.89	0.59%	18,762
Apr 1, 2025	37.60	37.79	37.28	37.79	37.67	0.45%	274,515
Mar 31, 2025	37.11	37.73	37.11	37.62	37.50	1.05%	12,905
Mar 28, 2025	37.45	37.60	37.13	37.23	37.11	-0.82%	17,890
Mar 27, 2025	37.64	37.69	37.44	37.54	37.42	-0.31%	12,485
Mar 26, 2025	37.56	37.82	37.54	37.65	37.53	0.49%	15,684
Mar 25, 2025	37.62	37.62	37.41	37.47	37.35	-0.35%	19,433
Mar 24, 2025	37.35	37.62	37.35	37.60	37.48	1.48%	10,724
Mar 21, 2025	37.11	37.16	36.93	37.05	36.94	-0.68%	108,837
Mar 20, 2025	37.28	37.46	37.27	37.31	37.19	-0.54%	19,993
Mar 19, 2025	37.29	37.64	37.27	37.51	37.39	0.66%	35,981
Mar 18, 2025	37.41	37.41	37.14	37.26	37.15	-0.38%	29,820
Mar 17, 2025	36.95	37.49	36.95	37.41	37.29	1.05%	119,545
Mar 14, 2025	36.52	37.02	36.52	37.02	36.90	2.10%	8,814
Mar 13, 2025	36.41	36.66	36.17	36.26	36.14	-0.63%	13,296
Mar 12, 2025	36.70	36.70	36.32	36.49	36.37	-0.49%	23,428
Mar 11, 2025	37.22	37.22	36.52	36.67	36.55	-1.22%	41,092
Mar 10, 2025	37.04	37.56	36.96	37.12	37.01	-0.70%	13,235
Mar 7, 2025	36.79	37.45	36.79	37.38	37.19	1.55%	8,524
Mar 6, 2025	36.74	36.99	36.58	36.81	36.62	-0.71%	26,082
Mar 5, 2025	36.90	37.15	36.64	37.08	36.89	0.33%	7,758
Mar 4, 2025	37.52	37.52	36.93	36.96	36.76	-1.90%	14,960
Mar 3, 2025	38.20	38.25	37.49	37.67	37.48	-0.86%	13,074