TRPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.01	39.01	38.92	38.96	38.96	0.12%	10,334
Apr 27, 2026	39.00	39.00	38.91	38.91	38.91	-0.03%	14,722
Apr 24, 2026	39.16	39.16	38.85	38.92	38.92	0.13%	14,453
Apr 23, 2026	39.12	39.12	38.80	38.87	38.87	-	8,002
Apr 22, 2026	38.92	38.93	38.83	38.87	38.87	0.09%	3,037
Apr 21, 2026	38.84	38.90	38.82	38.84	38.84	-0.14%	5,109
Apr 20, 2026	38.95	38.95	38.81	38.89	38.89	0.12%	12,605
Apr 17, 2026	38.82	38.87	38.78	38.85	38.85	0.05%	13,034
Apr 16, 2026	38.89	38.89	38.77	38.83	38.83	-0.13%	6,760
Apr 15, 2026	38.57	38.89	38.57	38.88	38.88	0.03%	19,193
Apr 14, 2026	38.88	38.89	38.76	38.86	38.86	-0.04%	6,206
Apr 13, 2026	38.87	38.88	38.78	38.88	38.88	0.03%	8,671
Apr 10, 2026	38.86	38.88	38.75	38.87	38.87	0.16%	17,471
Apr 9, 2026	38.85	38.85	38.73	38.81	38.81	-0.08%	16,306
Apr 8, 2026	38.84	38.88	38.74	38.84	38.84	0.13%	6,047
Apr 7, 2026	38.76	38.80	38.76	38.79	38.79	-	5,116
Apr 6, 2026	38.69	38.82	38.69	38.79	38.79	0.09%	5,525
Apr 2, 2026	38.74	38.80	38.74	38.76	38.76	-0.03%	2,079
Apr 1, 2026	38.80	38.80	38.72	38.77	38.77	0.05%	10,530
Mar 31, 2026	38.71	38.78	38.65	38.75	38.75	0.01%	6,914
Mar 30, 2026	38.79	38.84	38.67	38.75	38.75	-0.28%	9,277
Mar 27, 2026	38.91	38.93	38.85	38.86	38.69	-0.12%	7,207
Mar 26, 2026	38.93	38.93	38.90	38.90	38.74	-0.09%	1,316
Mar 25, 2026	38.92	38.95	38.81	38.94	38.77	0.41%	20,098
Mar 24, 2026	38.91	38.94	38.49	38.78	38.62	-0.23%	5,430
Mar 23, 2026	38.67	38.95	38.48	38.87	38.70	0.10%	8,105
Mar 20, 2026	38.90	39.00	38.77	38.83	38.67	-0.12%	26,162
Mar 19, 2026	39.02	39.14	38.85	38.88	38.71	-0.36%	14,237
Mar 18, 2026	38.84	39.09	38.83	39.02	38.85	0.47%	4,942
Mar 17, 2026	38.96	39.21	38.83	38.83	38.67	-0.31%	4,651
Mar 16, 2026	39.21	39.21	38.75	38.96	38.79	0.06%	3,770
Mar 13, 2026	38.78	39.16	38.44	38.93	38.77	0.09%	14,165
Mar 12, 2026	38.73	39.13	38.49	38.90	38.74	0.04%	11,629
Mar 11, 2026	39.20	39.20	38.84	38.88	38.72	-0.18%	5,743
Mar 10, 2026	39.15	39.15	38.84	38.95	38.79	0.05%	7,601
Mar 9, 2026	39.14	39.14	38.93	38.93	38.77	0.13%	26,593
Mar 6, 2026	39.19	39.19	38.69	38.88	38.72	0.44%	11,232
Mar 5, 2026	38.82	38.87	38.60	38.71	38.55	-0.28%	10,264
Mar 4, 2026	39.01	39.01	38.65	38.82	38.66	-0.10%	19,879
Mar 3, 2026	38.91	39.11	38.64	38.86	38.70	-0.15%	11,770
Mar 2, 2026	39.07	39.07	38.65	38.92	38.76	0.19%	22,379
Feb 27, 2026	39.12	39.12	38.82	38.85	38.68	-0.47%	9,108
Feb 26, 2026	39.01	39.03	38.98	39.03	38.72	0.08%	4,671
Feb 25, 2026	39.11	39.11	38.95	39.00	38.69	0.18%	11,483
Feb 24, 2026	38.97	39.06	38.93	38.93	38.62	-0.18%	14,015
Feb 23, 2026	38.98	39.07	38.96	39.00	38.69	-0.15%	25,090
Feb 20, 2026	39.06	39.06	38.99	39.06	38.75	0.26%	10,883
Feb 19, 2026	39.05	39.09	38.94	38.96	38.65	-0.03%	80,053
Feb 18, 2026	38.97	39.04	38.97	38.97	38.66	-0.13%	8,626
Feb 17, 2026	39.04	39.05	38.97	39.02	38.71	0.09%	10,772
Feb 13, 2026	39.04	39.05	38.97	38.99	38.67	-0.06%	6,448
Feb 12, 2026	39.18	39.18	38.92	39.01	38.70	0.05%	28,446
Feb 11, 2026	38.99	39.02	38.93	38.99	38.68	0.10%	12,309
Feb 10, 2026	39.02	39.05	38.93	38.95	38.64	-0.18%	15,593
Feb 9, 2026	39.02	39.03	38.94	39.02	38.71	0.26%	22,309
Feb 6, 2026	38.98	38.98	38.92	38.92	38.61	0.03%	20,358
Feb 5, 2026	38.99	39.01	38.91	38.91	38.60	-0.15%	11,643
Feb 4, 2026	38.91	38.98	38.89	38.97	38.66	0.26%	40,514
Feb 3, 2026	38.99	38.99	38.79	38.87	38.56	-0.12%	15,862
Feb 2, 2026	39.17	39.17	38.89	38.92	38.60	0.14%	11,217
Jan 30, 2026	39.13	39.13	38.86	38.86	38.55	-0.41%	24,451
Jan 29, 2026	39.05	39.11	38.99	39.02	38.55	-0.10%	23,306
Jan 28, 2026	39.10	39.11	39.00	39.06	38.59	-0.08%	7,131
Jan 27, 2026	39.07	39.12	39.01	39.09	38.62	-0.01%	25,392
Jan 26, 2026	39.00	39.10	39.00	39.10	38.63	0.13%	16,082
Jan 23, 2026	38.95	39.11	38.95	39.05	38.58	-0.04%	20,457
Jan 22, 2026	38.93	39.09	38.93	39.06	38.59	0.09%	26,776
Jan 21, 2026	39.05	39.07	38.95	39.03	38.56	0.09%	23,573
Jan 20, 2026	39.02	39.02	38.96	38.99	38.52	0.13%	5,127
Jan 16, 2026	39.04	39.04	38.94	38.94	38.47	0.03%	5,502
Jan 15, 2026	39.01	39.01	38.92	38.93	38.46	0.03%	7,415
Jan 14, 2026	38.98	38.99	38.91	38.92	38.45	-0.14%	9,559
Jan 13, 2026	38.87	38.99	38.87	38.98	38.51	0.03%	11,156
Jan 12, 2026	38.72	39.01	38.72	38.97	38.50	0.12%	8,185
Jan 9, 2026	38.91	38.97	38.91	38.92	38.45	-0.10%	7,830
Jan 8, 2026	38.92	39.01	38.91	38.96	38.49	-	12,064
Jan 7, 2026	38.93	38.99	38.87	38.96	38.49	-	9,860
Jan 6, 2026	38.84	38.99	38.84	38.96	38.49	0.10%	17,517
Jan 5, 2026	38.93	38.99	38.86	38.92	38.45	-0.10%	9,623
Jan 2, 2026	38.92	38.97	38.86	38.96	38.49	0.13%	14,509
Dec 31, 2025	38.91	38.96	38.83	38.91	38.44	0.05%	3,667
Dec 30, 2025	38.90	38.95	38.86	38.89	38.42	-0.26%	7,215
Dec 29, 2025	39.08	39.13	38.98	38.99	38.33	-0.17%	13,484
Dec 26, 2025	38.99	39.08	38.99	39.06	38.40	0.03%	3,039
Dec 24, 2025	39.05	39.05	39.01	39.05	38.39	-0.01%	1,514
Dec 23, 2025	39.07	39.11	39.00	39.05	38.39	0.26%	7,970
Dec 22, 2025	39.04	39.13	38.95	38.95	38.29	-0.23%	15,485
Dec 19, 2025	39.06	39.10	38.96	39.04	38.38	0.31%	16,193
Dec 18, 2025	39.02	39.06	38.92	38.92	38.27	-0.03%	35,452
Dec 17, 2025	39.12	39.12	38.91	38.93	38.27	-0.14%	30,106
Dec 16, 2025	38.92	39.02	38.92	38.99	38.33	0.18%	8,195
Dec 15, 2025	39.00	39.02	38.91	38.92	38.26	-0.22%	21,927
Dec 12, 2025	38.91	39.01	38.91	39.00	38.34	0.26%	8,526
Dec 11, 2025	38.88	38.95	38.88	38.90	38.25	-	9,732
Dec 10, 2025	38.97	39.01	38.90	38.90	38.25	-0.10%	8,527
Dec 9, 2025	38.87	39.00	38.87	38.94	38.28	0.18%	3,347
Dec 8, 2025	38.96	38.96	38.86	38.87	38.22	-0.13%	8,625
Dec 5, 2025	38.92	38.93	38.91	38.92	38.27	-	3,370
Dec 4, 2025	38.84	38.94	38.84	38.92	38.27	0.05%	21,394
Dec 3, 2025	38.92	38.94	38.89	38.90	38.25	-0.03%	5,284