TRP.TOTRP.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $88.14 | $88.54 | $87.32 | $87.75 | 3.91M |
| 3/2/2026 | $87.90 | $89.68 | $87.90 | $89.00 | 3.91M |
| 2/27/2026 | $86.18 | $88.50 | $85.76 | $87.65 | 4.04M |
| 2/26/2026 | $86.07 | $87.28 | $85.87 | $86.23 | 2.92M |
| 2/25/2026 | $86.60 | $87.14 | $85.35 | $86.51 | 5.71M |
| 2/24/2026 | $86.50 | $87.18 | $86.11 | $86.90 | 1.80M |
| 2/23/2026 | $85.30 | $86.78 | $85.30 | $86.50 | 1.39M |
| 2/20/2026 | $85.41 | $85.91 | $84.95 | $85.34 | 1.49M |
| 2/19/2026 | $84.51 | $85.88 | $84.47 | $85.63 | 1.70M |
| 2/18/2026 | $85.00 | $85.82 | $84.09 | $84.48 | 1.47M |
| 2/17/2026 | $85.32 | $85.39 | $83.46 | $84.91 | 5.84M |
| 2/13/2026 | $84.36 | $86.97 | $83.21 | $86.52 | 2.53M |
| 2/12/2026 | $82.76 | $84.04 | $82.63 | $83.59 | 2.04M |
| 2/11/2026 | $81.34 | $82.97 | $81.34 | $82.67 | 2.00M |
| 2/10/2026 | $81.96 | $82.15 | $81.00 | $81.09 | 3.87M |
| 2/9/2026 | $81.47 | $81.78 | $80.73 | $81.68 | 1.90M |
| 2/6/2026 | $82.00 | $82.80 | $81.21 | $81.70 | 2.09M |
| 2/5/2026 | $80.50 | $82.30 | $80.49 | $81.98 | 3.50M |
| 2/4/2026 | $81.37 | $81.80 | $80.59 | $81.02 | 2.90M |
| 2/3/2026 | $80.32 | $81.10 | $79.80 | $80.97 | 3.22M |
| 2/2/2026 | $79.47 | $80.27 | $79.32 | $79.78 | 2.66M |
| 1/30/2026 | $79.50 | $80.30 | $78.44 | $79.84 | 4.86M |
| 1/29/2026 | $79.04 | $80.25 | $79.04 | $79.88 | 7.15M |
| 1/28/2026 | $78.10 | $79.40 | $77.97 | $78.78 | 6.13M |
| 1/27/2026 | $77.04 | $78.40 | $76.94 | $78.35 | 2.65M |
| 1/26/2026 | $77.50 | $77.96 | $76.59 | $77.24 | 7.17M |
| 1/23/2026 | $76.00 | $77.14 | $75.45 | $77.11 | 4.36M |
| 1/22/2026 | $74.60 | $75.89 | $74.60 | $75.83 | 4.06M |
| 1/21/2026 | $75.40 | $75.81 | $74.29 | $74.63 | 6.80M |
| 1/20/2026 | $76.09 | $76.25 | $75.00 | $75.08 | 5.03M |
| 1/19/2026 | $76.35 | $76.35 | $75.58 | $75.92 | 948,500 |
| 1/16/2026 | $75.44 | $76.54 | $75.44 | $76.41 | 4.67M |
| 1/15/2026 | $75.95 | $76.39 | $75.35 | $75.48 | 2.49M |
| 1/14/2026 | $75.53 | $76.52 | $75.53 | $75.89 | 5.79M |
| 1/13/2026 | $74.68 | $75.69 | $74.58 | $75.54 | 4.49M |
| 1/12/2026 | $75.18 | $75.58 | $74.11 | $74.71 | 6.95M |
| 1/9/2026 | $74.41 | $75.30 | $74.41 | $74.90 | 5.13M |
| 1/8/2026 | $73.72 | $74.85 | $73.60 | $74.17 | 4.87M |
| 1/7/2026 | $74.51 | $74.70 | $72.97 | $73.64 | 10.18M |
| 1/6/2026 | $76.44 | $77.19 | $74.50 | $74.70 | 10.60M |
| 1/5/2026 | $77.75 | $77.76 | $74.08 | $76.21 | 15.98M |
| 1/2/2026 | $75.64 | $77.23 | $75.23 | $76.85 | 6.92M |
| 12/31/2025 | $75.87 | $76.07 | $75.05 | $75.58 | 4.81M |
| 12/30/2025 | $76.50 | $76.96 | $76.18 | $76.94 | 15.03M |
| 12/29/2025 | $76.24 | $77.13 | $76.24 | $76.48 | 19.48M |
| 12/24/2025 | $76.54 | $76.67 | $76.00 | $76.31 | 2.88M |
| 12/23/2025 | $75.64 | $76.75 | $75.63 | $76.46 | 8.73M |
| 12/22/2025 | $75.21 | $75.60 | $74.59 | $75.48 | 6.31M |
| 12/19/2025 | $75.12 | $75.66 | $74.82 | $74.97 | 6.32M |
| 12/18/2025 | $74.83 | $75.08 | $74.21 | $74.52 | 7.66M |
| 12/17/2025 | $73.95 | $74.79 | $73.47 | $74.46 | 7.64M |
| 12/16/2025 | $75.17 | $75.24 | $73.83 | $73.83 | 5.67M |
| 12/15/2025 | $75.53 | $75.65 | $74.97 | $75.36 | 2.86M |
| 12/12/2025 | $74.86 | $75.59 | $74.68 | $75.27 | 3.05M |
| 12/11/2025 | $73.97 | $74.95 | $73.75 | $74.81 | 3.79M |
| 12/10/2025 | $74.91 | $75.41 | $73.90 | $74.17 | 5.56M |
| 12/9/2025 | $75.56 | $76.06 | $74.80 | $74.96 | 7.48M |
| 12/8/2025 | $75.45 | $76.05 | $74.85 | $75.74 | 5.33M |
| 12/5/2025 | $76.30 | $76.30 | $75.42 | $75.52 | 3.92M |
| 12/4/2025 | $75.33 | $76.61 | $75.20 | $76.48 | 7.33M |
| 12/3/2025 | $75.35 | $75.62 | $74.50 | $74.88 | 3.44M |