TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.78	38.96	38.75	38.83	38.83	-0.29%	15,364
Jun 26, 2025	39.18	39.18	38.92	38.94	38.77	-0.12%	11,124
Jun 25, 2025	39.08	39.09	38.90	38.99	38.82	-0.10%	9,849
Jun 24, 2025	39.11	39.12	39.01	39.02	38.85	0.19%	7,314
Jun 23, 2025	38.90	39.07	38.86	38.95	38.78	0.02%	6,541
Jun 20, 2025	39.05	39.05	38.91	38.94	38.77	-0.09%	6,032
Jun 18, 2025	38.99	39.21	38.88	38.98	38.81	0.25%	11,583
Jun 17, 2025	38.95	38.98	38.85	38.88	38.71	-0.12%	13,757
Jun 16, 2025	38.97	39.00	38.79	38.93	38.76	0.03%	18,689
Jun 13, 2025	38.86	38.94	38.86	38.92	38.75	-0.05%	5,922
Jun 12, 2025	38.93	38.94	38.90	38.94	38.77	0.06%	4,623
Jun 11, 2025	38.89	38.94	38.87	38.92	38.75	0.03%	6,635
Jun 10, 2025	38.95	38.96	38.89	38.91	38.74	-0.06%	141,475
Jun 9, 2025	38.95	38.95	38.91	38.93	38.76	-	46,325
Jun 6, 2025	38.98	38.99	38.87	38.93	38.76	0.13%	7,118
Jun 5, 2025	38.97	38.97	38.82	38.88	38.71	0.04%	3,893
Jun 4, 2025	38.91	38.95	38.83	38.86	38.69	-0.07%	27,816
Jun 3, 2025	38.86	38.94	38.73	38.89	38.72	-	12,263
Jun 2, 2025	38.88	38.95	38.81	38.89	38.72	0.11%	10,141
May 30, 2025	38.84	38.92	38.82	38.85	38.68	0.01%	11,714
May 29, 2025	38.86	38.86	38.81	38.84	38.67	-0.32%	1,367
May 28, 2025	39.04	39.05	38.92	38.97	38.62	-0.05%	11,604
May 27, 2025	39.09	39.09	38.25	38.99	38.64	-	22,039
May 23, 2025	39.00	39.00	38.94	38.99	38.64	-0.19%	17,907
May 22, 2025	38.95	39.25	38.95	39.06	38.72	0.35%	27,842
May 21, 2025	38.89	38.93	38.89	38.92	38.58	-0.04%	6,599
May 20, 2025	38.86	38.94	38.86	38.94	38.60	-0.06%	7,073
May 19, 2025	38.82	38.99	38.82	38.97	38.62	0.03%	9,360
May 16, 2025	38.96	38.97	38.93	38.96	38.61	-0.04%	19,319
May 15, 2025	38.85	38.97	38.85	38.97	38.63	0.10%	13,361
May 14, 2025	39.00	39.00	38.89	38.93	38.59	0.10%	21,901
May 13, 2025	38.89	38.98	38.87	38.89	38.55	0.07%	6,907
May 12, 2025	39.02	39.02	38.82	38.86	38.52	0.24%	22,894
May 9, 2025	38.76	38.90	38.72	38.77	38.43	-0.01%	26,056
May 8, 2025	38.74	38.83	38.74	38.77	38.43	0.08%	1,679
May 7, 2025	38.69	38.75	38.69	38.74	38.40	0.02%	6,219
May 6, 2025	38.73	38.78	38.68	38.73	38.39	-0.20%	9,104
May 5, 2025	38.70	38.84	38.70	38.81	38.47	0.23%	3,439
May 2, 2025	38.83	38.86	38.72	38.72	38.38	-0.08%	3,934
May 1, 2025	38.86	38.90	38.75	38.75	38.41	-0.14%	12,066
Apr 30, 2025	38.73	38.81	38.64	38.81	38.46	0.15%	5,218
Apr 29, 2025	38.63	38.79	38.63	38.75	38.40	-0.23%	9,867
Apr 28, 2025	38.80	38.85	38.65	38.84	38.30	0.27%	7,742
Apr 25, 2025	38.71	38.87	38.71	38.73	38.20	-0.34%	11,321
Apr 24, 2025	38.89	38.93	38.70	38.86	38.33	0.22%	5,547
Apr 23, 2025	38.98	38.98	38.63	38.78	38.25	0.21%	10,580
Apr 22, 2025	38.62	38.84	38.60	38.70	38.17	0.22%	15,418
Apr 21, 2025	38.78	38.78	38.49	38.61	38.09	-0.13%	10,442
Apr 17, 2025	38.69	38.73	38.50	38.67	38.14	0.22%	5,076
Apr 16, 2025	38.52	38.62	38.52	38.58	38.05	-0.26%	6,737