TMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.08	28.08	27.59	27.78	27.78	-1.27%	14,259
Mar 31, 2026	28.69	28.70	28.06	28.14	28.14	-1.63%	4,150
Mar 30, 2026	28.85	28.85	28.61	28.61	28.61	-0.92%	1,774
Mar 27, 2026	29.96	29.96	28.87	28.87	28.87	-0.41%	4,290
Mar 26, 2026	29.10	29.10	28.80	28.99	28.99	-1.21%	23,746
Mar 25, 2026	29.47	29.47	29.35	29.35	28.77	-0.52%	2,226
Mar 24, 2026	29.63	29.69	29.50	29.50	28.92	1.29%	31,139
Mar 23, 2026	28.70	29.13	28.59	29.12	28.55	0.64%	15,981
Mar 20, 2026	29.13	29.14	28.94	28.94	28.37	-0.30%	4,207
Mar 19, 2026	29.07	29.07	29.02	29.03	28.46	1.52%	18,454
Mar 18, 2026	28.69	28.71	28.56	28.59	28.03	-0.43%	1,096
Mar 17, 2026	28.74	28.90	28.72	28.72	28.15	0.43%	1,100
Mar 16, 2026	28.53	28.60	28.53	28.60	28.03	0.46%	2,257
Mar 13, 2026	28.55	28.55	28.38	28.47	27.90	0.14%	1,451
Mar 12, 2026	28.63	28.68	28.43	28.43	27.87	-0.61%	871
Mar 11, 2026	28.36	28.60	28.36	28.60	28.04	1.10%	1,576
Mar 10, 2026	28.43	28.43	28.29	28.29	27.73	-0.67%	881
Mar 9, 2026	28.64	28.64	28.48	28.48	27.92	-0.56%	749
Mar 6, 2026	28.64	28.64	28.64	28.64	28.07	-0.38%	285
Mar 5, 2026	28.88	28.88	28.68	28.75	28.18	-0.16%	4,556
Mar 4, 2026	28.74	28.80	28.68	28.80	28.23	-0.02%	6,171
Mar 3, 2026	28.91	28.91	28.70	28.80	28.23	-0.23%	1,230
Mar 2, 2026	28.76	28.87	28.76	28.87	28.30	1.13%	5,255
Feb 27, 2026	28.50	28.58	28.47	28.55	27.98	0.35%	3,238
Feb 26, 2026	28.30	28.52	28.30	28.45	27.88	0.55%	2,453
Feb 25, 2026	28.32	28.32	28.08	28.29	27.73	-0.27%	4,293
Feb 24, 2026	28.30	28.37	28.15	28.37	27.81	-0.30%	44,752
Feb 23, 2026	28.48	28.65	28.33	28.45	27.89	0.08%	15,906
Feb 20, 2026	28.32	28.43	28.24	28.43	27.87	0.58%	1,667
Feb 19, 2026	28.38	28.38	28.23	28.26	27.71	-0.19%	9,474
Feb 18, 2026	28.45	28.45	28.32	28.32	27.76	0.27%	579
Feb 17, 2026	28.12	28.27	28.00	28.24	27.68	0.06%	3,517
Feb 13, 2026	28.01	28.23	28.01	28.22	27.67	1.95%	5,309
Feb 12, 2026	27.85	27.97	27.68	27.68	27.14	-0.21%	9,283
Feb 11, 2026	27.63	27.79	27.61	27.74	27.19	1.06%	1,904
Feb 10, 2026	27.35	27.45	27.35	27.45	26.91	0.53%	293
Feb 9, 2026	27.20	27.34	27.20	27.31	26.77	0.60%	1,137
Feb 6, 2026	27.11	27.19	27.11	27.14	26.61	0.27%	19,516
Feb 5, 2026	26.78	27.07	26.78	27.07	26.53	0.14%	1,474
Feb 4, 2026	26.92	27.03	26.78	27.03	26.50	0.57%	870
Feb 3, 2026	26.63	26.88	26.63	26.88	26.34	1.46%	1,905
Feb 2, 2026	26.53	26.53	26.40	26.49	25.97	-0.82%	6,355
Jan 30, 2026	26.66	26.71	26.42	26.71	26.18	-0.48%	20,316
Jan 29, 2026	26.82	26.84	26.82	26.84	26.31	0.74%	1,278
Jan 28, 2026	26.55	26.66	26.55	26.64	26.12	0.78%	2,027
Jan 27, 2026	26.32	26.44	26.32	26.44	25.91	0.90%	576
Jan 26, 2026	26.29	26.31	26.19	26.20	25.68	-0.29%	5,293
Jan 23, 2026	26.28	26.28	26.28	26.28	25.76	0.35%	90
Jan 22, 2026	26.19	26.19	26.18	26.18	25.67	0.68%	293
Jan 21, 2026	26.12	26.12	25.97	26.01	25.49	0.51%	947