TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.95	38.95	38.88	38.92	38.92	-	118
Dec 4, 2025	38.84	38.92	38.84	38.92	38.92	0.05%	634
Dec 3, 2025	38.92	38.94	38.89	38.90	38.90	-0.03%	5,284
Dec 2, 2025	38.83	38.95	38.81	38.91	38.91	0.04%	15,433
Dec 1, 2025	38.93	38.93	38.83	38.90	38.90	-0.01%	7,884
Nov 28, 2025	38.83	38.93	38.83	38.90	38.90	0.04%	3,289
Nov 26, 2025	38.89	38.93	38.86	38.89	38.89	-0.35%	5,272
Nov 25, 2025	39.01	39.06	39.00	39.02	38.87	0.01%	7,878
Nov 24, 2025	39.04	39.09	38.94	39.02	38.87	-0.06%	22,420
Nov 21, 2025	39.03	39.05	38.94	39.04	38.89	0.24%	16,068
Nov 20, 2025	38.95	38.97	38.94	38.95	38.80	-0.07%	4,977
Nov 19, 2025	39.02	39.02	38.90	38.97	38.82	-0.10%	6,089
Nov 18, 2025	38.86	39.11	38.86	39.01	38.86	0.09%	14,699
Nov 17, 2025	39.04	39.04	38.88	38.97	38.82	-0.07%	21,385
Nov 14, 2025	39.00	39.01	38.92	39.00	38.85	0.14%	15,385
Nov 13, 2025	38.81	38.97	38.81	38.95	38.80	-0.04%	25,609
Nov 12, 2025	38.91	38.99	38.87	38.96	38.81	0.12%	6,201
Nov 11, 2025	38.95	38.97	38.85	38.92	38.77	-0.17%	3,474
Nov 10, 2025	38.93	38.98	38.89	38.98	38.83	0.19%	17,253
Nov 7, 2025	38.87	38.91	38.87	38.91	38.76	0.04%	3,861
Nov 6, 2025	38.95	38.95	38.83	38.89	38.74	-0.15%	12,479
Nov 5, 2025	38.84	38.95	38.83	38.95	38.80	0.15%	13,814
Nov 4, 2025	38.87	38.93	38.81	38.89	38.74	0.04%	12,890
Nov 3, 2025	38.92	38.93	38.83	38.88	38.73	0.03%	5,739
Oct 31, 2025	38.87	38.93	38.82	38.87	38.72	0.06%	4,909
Oct 30, 2025	38.83	38.87	38.76	38.84	38.69	-0.42%	23,546
Oct 29, 2025	39.06	39.07	38.94	39.01	38.67	-0.05%	12,028
Oct 28, 2025	38.97	39.06	38.93	39.02	38.69	0.24%	18,400
Oct 27, 2025	39.00	39.06	38.93	38.93	38.60	-0.17%	18,603
Oct 24, 2025	39.06	39.06	38.92	39.00	38.66	0.02%	79,369
Oct 23, 2025	38.96	39.03	38.91	38.99	38.66	-0.12%	21,288
Oct 22, 2025	38.93	39.04	38.88	39.04	38.70	0.16%	23,589
Oct 21, 2025	39.03	39.04	38.91	38.98	38.64	0.01%	12,071
Oct 20, 2025	38.98	39.03	38.97	38.97	38.64	-0.01%	5,881
Oct 17, 2025	38.93	39.03	38.89	38.98	38.64	0.07%	5,433
Oct 16, 2025	38.85	38.95	38.69	38.95	38.61	0.01%	8,995
Oct 15, 2025	38.99	39.00	38.93	38.95	38.61	-0.04%	5,035
Oct 14, 2025	38.75	39.14	38.75	38.96	38.63	0.15%	9,236
Oct 13, 2025	39.07	39.07	38.75	38.90	38.57	0.06%	12,755
Oct 10, 2025	39.01	39.01	38.88	38.88	38.55	-0.25%	2,367
Oct 9, 2025	38.82	39.04	38.82	38.98	38.64	0.02%	2,965
Oct 8, 2025	39.01	39.01	38.83	38.97	38.64	-0.10%	28,147
Oct 7, 2025	38.83	39.01	38.83	39.01	38.68	0.05%	27,732
Oct 6, 2025	38.91	38.99	38.91	38.99	38.66	0.13%	27,911
Oct 3, 2025	38.94	38.98	38.90	38.94	38.61	0.15%	8,990
Oct 2, 2025	38.98	38.99	38.86	38.88	38.55	-0.12%	60,173
Oct 1, 2025	38.97	38.98	38.89	38.93	38.59	0.09%	12,779
Sep 30, 2025	38.77	38.95	38.77	38.89	38.56	-0.03%	13,308
Sep 29, 2025	38.97	38.97	38.87	38.90	38.57	-0.53%	7,333
Sep 26, 2025	39.20	39.20	38.95	39.11	38.59	0.02%	14,554