TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.31	42.31	41.74	41.95	-	-0.85%	602
Mar 5, 2026	42.50	42.55	42.12	42.31	42.31	-1.01%	29,716
Mar 4, 2026	42.78	42.78	42.39	42.74	42.74	-0.05%	25,154
Mar 3, 2026	42.74	42.82	42.19	42.76	42.76	-0.93%	14,014
Mar 2, 2026	43.12	43.28	42.91	43.16	43.16	0.30%	13,387
Feb 27, 2026	42.74	43.09	42.61	43.03	43.03	0.47%	33,262
Feb 26, 2026	42.60	42.86	42.56	42.83	42.83	0.56%	21,669
Feb 25, 2026	42.90	42.90	42.23	42.59	42.59	-0.41%	35,420
Feb 24, 2026	42.58	42.82	42.54	42.77	42.77	0.30%	11,484
Feb 23, 2026	42.70	43.00	42.45	42.64	42.64	-0.26%	22,622
Feb 20, 2026	42.60	42.80	42.47	42.75	42.75	0.38%	13,821
Feb 19, 2026	42.64	42.84	42.46	42.59	42.59	0.14%	13,076
Feb 18, 2026	42.69	42.70	42.51	42.53	42.53	0.05%	13,484
Feb 17, 2026	42.88	42.88	42.31	42.51	42.51	-0.52%	24,038
Feb 13, 2026	42.36	42.91	42.36	42.73	42.73	1.00%	8,566
Feb 12, 2026	42.72	42.94	42.30	42.31	42.31	-0.75%	23,125
Feb 11, 2026	42.43	42.68	42.43	42.63	42.63	0.71%	13,177
Feb 10, 2026	42.07	42.45	42.07	42.33	42.33	0.69%	11,841
Feb 9, 2026	42.00	42.06	41.80	42.04	42.04	0.02%	40,538
Feb 6, 2026	41.86	42.19	41.86	42.03	41.99	0.86%	19,532
Feb 5, 2026	41.91	41.91	41.57	41.67	41.63	-0.41%	27,070
Feb 4, 2026	41.20	41.95	41.20	41.84	41.80	1.73%	33,027
Feb 3, 2026	40.50	41.18	40.50	41.13	41.09	1.43%	69,784
Feb 2, 2026	40.43	40.61	40.36	40.55	40.51	-0.07%	31,538
Jan 30, 2026	40.38	40.58	40.22	40.58	40.54	0.17%	37,328
Jan 29, 2026	40.71	40.90	40.39	40.51	40.47	0.17%	42,562
Jan 28, 2026	40.46	40.63	40.37	40.44	40.40	-0.15%	21,685
Jan 27, 2026	40.39	40.55	40.33	40.50	40.46	0.22%	16,775
Jan 26, 2026	40.44	40.54	40.32	40.41	40.37	0.26%	21,333
Jan 23, 2026	40.45	40.45	40.10	40.30	40.27	-0.06%	13,636
Jan 22, 2026	40.45	40.56	40.33	40.33	40.29	-0.13%	25,854
Jan 21, 2026	40.01	40.41	40.01	40.38	40.35	1.77%	27,458
Jan 20, 2026	39.91	40.02	39.62	39.68	39.64	-1.27%	30,898
Jan 16, 2026	40.08	40.21	40.08	40.19	40.15	-0.02%	21,163
Jan 15, 2026	40.10	40.26	40.01	40.20	40.16	0.37%	23,416
Jan 14, 2026	39.66	40.12	39.66	40.05	40.01	1.12%	17,198
Jan 13, 2026	39.57	39.72	39.38	39.61	39.57	0.40%	15,392
Jan 12, 2026	39.40	39.49	39.22	39.45	39.41	0.10%	18,850
Jan 9, 2026	39.43	39.60	39.40	39.41	39.37	0.37%	20,099
Jan 8, 2026	38.58	39.44	38.58	39.27	39.23	1.66%	30,755
Jan 7, 2026	39.21	39.35	38.60	38.63	38.56	-1.51%	79,423
Jan 6, 2026	38.93	39.26	38.93	39.22	39.16	0.66%	45,936
Jan 5, 2026	38.97	39.09	38.73	38.96	38.90	0.29%	25,291
Jan 2, 2026	38.58	39.02	38.57	38.85	38.79	0.83%	21,799
Dec 31, 2025	38.90	38.90	38.51	38.53	38.47	-0.85%	14,014
Dec 30, 2025	38.83	38.91	38.81	38.86	38.80	0.10%	20,637
Dec 29, 2025	38.83	38.92	38.81	38.82	38.76	0.05%	13,267
Dec 26, 2025	38.84	38.87	38.69	38.80	38.74	-0.18%	9,851
Dec 24, 2025	38.73	38.87	38.73	38.87	38.81	0.36%	17,406
Dec 23, 2025	38.75	38.82	38.67	38.73	38.67	0.05%	33,682
Dec 22, 2025	38.56	38.78	38.55	38.71	38.65	0.51%	12,408
Dec 19, 2025	38.73	38.73	38.50	38.51	38.45	-0.53%	14,107
Dec 18, 2025	38.94	38.94	38.67	38.72	38.66	-0.22%	29,692
Dec 17, 2025	38.75	38.86	38.64	38.81	38.74	0.28%	16,636
Dec 16, 2025	39.07	39.07	38.61	38.70	38.63	-0.85%	13,707
Dec 15, 2025	39.17	39.17	38.83	39.03	38.97	0.18%	62,521
Dec 12, 2025	39.14	39.20	38.87	38.96	38.90	-0.23%	18,208
Dec 11, 2025	38.66	39.09	38.66	39.05	38.99	0.62%	19,137
Dec 10, 2025	38.48	38.92	38.48	38.81	38.62	0.91%	11,868
Dec 9, 2025	38.45	38.74	38.41	38.46	38.27	-0.21%	13,713
Dec 8, 2025	38.86	38.86	38.44	38.54	38.35	-1.05%	16,516
Dec 5, 2025	38.95	39.13	38.88	38.95	38.75	-0.10%	13,128
Dec 4, 2025	39.02	39.05	38.88	38.99	38.79	0.05%	11,112
Dec 3, 2025	38.74	38.98	38.74	38.97	38.77	1.14%	20,404
Dec 2, 2025	38.80	38.80	38.51	38.53	38.34	-0.60%	20,092
Dec 1, 2025	38.86	39.15	38.76	38.76	38.57	-0.79%	22,021
Nov 28, 2025	38.91	39.09	38.84	39.07	38.87	0.51%	8,943
Nov 26, 2025	38.62	38.97	38.62	38.87	38.68	0.73%	26,278
Nov 25, 2025	38.19	38.62	38.19	38.59	38.40	1.21%	17,837
Nov 24, 2025	38.26	38.26	37.90	38.13	37.94	-0.12%	13,967
Nov 21, 2025	37.72	38.34	37.66	38.18	37.98	1.68%	12,403
Nov 20, 2025	37.88	38.13	37.54	37.54	37.36	-0.43%	14,123
Nov 19, 2025	38.01	38.01	37.58	37.71	37.52	-0.82%	23,855
Nov 18, 2025	37.87	38.16	37.87	38.02	37.83	0.21%	14,781
Nov 17, 2025	38.32	38.40	37.89	37.94	37.75	-1.12%	24,358
Nov 14, 2025	38.30	38.48	38.21	38.37	38.18	-0.11%	20,052
Nov 13, 2025	38.53	38.70	38.41	38.41	38.22	-0.61%	15,652
Nov 12, 2025	38.65	38.74	38.62	38.65	38.45	0.07%	19,100
Nov 11, 2025	38.43	38.67	38.43	38.62	38.43	0.76%	18,386
Nov 10, 2025	38.29	38.42	38.03	38.33	38.14	0.32%	23,747
Nov 7, 2025	37.86	38.23	37.86	38.21	38.01	0.82%	12,556
Nov 6, 2025	38.05	38.20	37.89	37.89	37.67	-0.42%	15,431
Nov 5, 2025	37.89	38.14	37.84	38.05	37.83	0.48%	33,985
Nov 4, 2025	37.85	37.92	37.71	37.87	37.65	-0.28%	20,868
Nov 3, 2025	38.09	38.09	37.74	37.98	37.76	-0.50%	15,162
Oct 31, 2025	38.00	38.26	37.86	38.17	37.94	-0.03%	29,475
Oct 30, 2025	38.07	38.44	38.07	38.18	37.95	0.28%	16,289
Oct 29, 2025	38.47	38.47	38.08	38.08	37.85	-1.30%	7,555
Oct 28, 2025	38.93	38.93	38.56	38.58	38.35	-1.08%	19,904
Oct 27, 2025	39.04	39.04	38.85	39.00	38.77	0.33%	10,657
Oct 24, 2025	39.14	39.14	38.83	38.87	38.64	-0.29%	13,522
Oct 23, 2025	38.96	39.10	38.82	38.99	38.76	0.22%	22,412
Oct 22, 2025	38.97	39.15	38.86	38.90	38.67	-0.13%	19,697
Oct 21, 2025	38.82	39.01	38.78	38.95	38.72	0.31%	69,810
Oct 20, 2025	38.67	38.85	38.65	38.83	38.60	0.83%	17,076
Oct 17, 2025	38.40	38.51	38.28	38.51	38.28	0.53%	17,855
Oct 16, 2025	38.73	38.80	38.22	38.31	38.08	-1.08%	24,486
Oct 15, 2025	38.76	38.95	38.56	38.73	38.50	0.13%	23,532
Oct 14, 2025	38.06	38.81	38.06	38.68	38.45	0.86%	16,660
Oct 13, 2025	38.38	38.47	38.25	38.35	38.12	0.74%	31,967