TMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.95	29.00	28.95	28.97	28.96	0.96%	1,841
Jun 1, 2026	28.34	28.81	28.34	28.69	28.69	1.15%	3,634
May 29, 2026	28.58	28.58	28.36	28.36	28.36	-1.11%	1,337
May 28, 2026	28.84	28.84	28.68	28.68	28.68	-0.53%	884
May 27, 2026	29.05	29.24	28.83	28.83	28.83	-1.78%	701
May 26, 2026	29.86	29.86	29.34	29.36	29.36	-1.81%	12,641
May 22, 2026	29.78	29.93	29.78	29.90	29.90	0.38%	392
May 21, 2026	29.93	29.98	29.76	29.79	29.79	-0.17%	587
May 20, 2026	30.14	30.14	29.77	29.84	29.84	-1.05%	1,612
May 19, 2026	29.84	30.16	29.83	30.16	30.16	0.79%	2,727
May 18, 2026	29.68	29.96	29.67	29.92	29.92	0.77%	13,069
May 15, 2026	29.66	29.69	29.66	29.69	29.69	0.71%	261
May 14, 2026	29.28	29.48	29.28	29.48	29.48	1.45%	3,685
May 13, 2026	29.03	29.06	28.90	29.06	29.06	-0.05%	2,829
May 12, 2026	28.90	29.07	28.90	29.07	29.07	0.95%	3,344
May 11, 2026	28.49	28.80	28.49	28.80	28.80	0.91%	848
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	-2.30%	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%	10,197
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%	2,644
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	-0.93%	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	0.78%	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