Ticketplus Stock Price History
NYSE: TPConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
At close: Oct 8, 10:18 AM ET · Delayed 15 min
TP price history at a glance
The price history for Ticketplus (TP) on this page begins on August 3, 2026, when the stock closed at $7.00; it most recently closed at $9.20 on October 5, 2026. The highest price in this record is $12.14, reached on August 31, 2026; the latest close is 24.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $12.14
- Date of high
- Aug 31, 2026
- Low since 2026
- $6.10
- Date of low
- Aug 10, 2026
- 52-week high
- $12.14
- 52-week low
- $6.10
- IPO year
- 2026
- Last close
- $9.20
TP returns
1 week
+11.65%
1 month
+2.22%
TP price return, excluding dividends.
TP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.25 | 9.25 | 8.53 | 9.20 | +2.22% | |
| 8.97 | 9.02 | 7.81 | 9.00 | -0.55% | |
| 8.63 | 9.06 | 7.93 | 9.05 | +1.69% | |
| 8.37 | 9.27 | 8.33 | 8.90 | +3.13% | |
| 8.51 | 9.76 | 7.85 | 8.63 | +4.73% | |
| 8.09 | 8.61 | 8.09 | 8.24 | +2.87% | |
| 7.99 | 8.09 | 7.81 | 8.01 | -1.11% | |
| 8.00 | 8.10 | 7.81 | 8.10 | +7.86% | |
| 8.06 | 8.33 | 7.51 | 7.51 | -6.13% | |
| 8.31 | 8.31 | 8.00 | 8.00 | -4.65% | |
| 8.00 | 8.40 | 8.00 | 8.39 | +1.94% | |
| 8.05 | 8.40 | 8.05 | 8.23 | -2.02% | |
| 8.20 | 8.41 | 7.90 | 8.40 | +2.56% | |
| 8.34 | 8.42 | 6.82 | 8.19 | -0.85% | |
| 8.36 | 8.38 | 8.20 | 8.26 | -1.20% | |
| 8.13 | 8.44 | 8.13 | 8.36 | +0.12% | |
| 8.28 | 8.37 | 8.00 | 8.35 | -0.36% | |
| 8.18 | 8.50 | 8.18 | 8.38 | +3.08% | |
| 8.63 | 8.63 | 8.11 | 8.13 | -4.91% | |
| 8.90 | 8.90 | 8.32 | 8.55 | -3.82% | |
| 8.95 | 9.09 | 8.10 | 8.89 | +2.18% | |
| 9.07 | 9.36 | 8.61 | 8.70 | -3.33% | |
| 9.00 | 9.20 | 8.91 | 9.00 | +0.11% | |
| 8.90 | 9.00 | 8.32 | 8.99 | +1.01% | |
| 8.73 | 9.19 | 8.60 | 8.90 | +3.01% | |
| 8.73 | 9.59 | 8.64 | 8.64 | -1.93% | |
| 10.19 | 10.19 | 8.72 | 8.81 | -14.05% | |
| 8.00 | 12.14 | 8.00 | 10.25 | +30.91% | |
| 6.80 | 8.18 | 6.80 | 7.83 | +9.21% | |
| 7.07 | 7.42 | 7.00 | 7.17 | -8.19% | |
| 8.00 | 8.08 | 7.79 | 7.81 | -2.50% | |
| 7.91 | 8.08 | 7.40 | 8.01 | -0.87% | |
| 7.95 | 8.18 | 7.41 | 8.08 | +1.13% | |
| 7.80 | 8.23 | 7.39 | 7.99 | +4.44% | |
| 7.17 | 7.97 | 7.11 | 7.65 | +7.75% | |
| 7.16 | 7.35 | 7.10 | 7.10 | 0.00% | |
| 7.23 | 7.40 | 6.85 | 7.10 | +1.00% | |
| 7.49 | 7.49 | 6.80 | 7.03 | -5.51% | |
| 7.29 | 7.59 | 7.01 | 7.44 | +1.50% | |
| 6.80 | 7.50 | 6.80 | 7.33 | +6.39% | |
| 7.74 | 7.74 | 6.10 | 6.89 | -9.22% | |
| 7.16 | 7.74 | 7.16 | 7.59 | +3.83% | |
| 6.88 | 7.55 | 6.88 | 7.31 | +4.43% | |
| 7.00 | 7.40 | 6.50 | 7.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TP chart for longer ranges.