TMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.71	28.71	28.54	28.54	28.54	-0.23%	901
May 7, 2026	28.00	28.61	28.00	28.61	28.61	0.89%	1,826
May 6, 2026	28.92	28.92	28.26	28.36	28.36	-2.29%	12,167
May 5, 2026	28.99	29.13	28.98	29.02	29.02	-0.16%	973
May 4, 2026	28.87	29.07	28.87	29.07	29.07	0.65%	645
May 1, 2026	29.01	29.01	28.79	28.88	28.88	-0.63%	1,445
Apr 30, 2026	28.88	29.07	28.88	29.07	29.07	1.77%	15,462
Apr 29, 2026	28.50	28.57	28.48	28.56	28.56	1.24%	6,185
Apr 28, 2026	28.00	28.21	28.00	28.21	28.21	1.62%	36,519
Apr 27, 2026	27.93	27.93	27.75	27.76	27.76	0.31%	1,541
Apr 24, 2026	27.61	27.69	27.57	27.68	27.68	-0.09%	2,207
Apr 23, 2026	27.70	27.70	27.70	27.70	27.70	0.38%	2,258
Apr 22, 2026	27.53	27.60	27.49	27.60	27.60	0.86%	2,199
Apr 21, 2026	27.16	27.36	27.16	27.36	27.36	0.55%	467
Apr 20, 2026	27.33	27.34	27.21	27.21	27.21	0.06%	2,225
Apr 17, 2026	27.37	27.37	26.99	27.20	27.20	-1.00%	3,529
Apr 16, 2026	27.68	27.68	27.40	27.47	27.47	0.59%	10,196
Apr 15, 2026	27.43	27.45	27.30	27.31	27.31	-0.32%	8,052
Apr 14, 2026	27.44	27.44	27.33	27.40	27.40	-1.05%	3,519
Apr 13, 2026	28.02	28.04	27.69	27.69	27.69	-1.28%	2,757
Apr 10, 2026	28.13	28.13	27.96	28.04	28.04	-0.12%	1,539
Apr 9, 2026	28.37	28.56	28.06	28.08	28.08	-0.50%	2,614
Apr 8, 2026	27.83	28.22	27.83	28.22	28.22	-0.68%	1,044
Apr 7, 2026	28.42	28.52	28.36	28.41	28.41	0.92%	16,871
Apr 6, 2026	28.07	28.15	28.07	28.15	28.15	0.13%	750
Apr 2, 2026	28.32	28.32	28.10	28.12	28.12	1.19%	1,338
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