TMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.16	30.19	30.08	30.08	30.08	-0.39%	28,438
Sep 17, 2026	30.17	30.24	30.17	30.20	30.19	0.51%	770
Sep 16, 2026	30.21	30.21	30.04	30.04	30.04	-1.24%	397
Sep 15, 2026	30.39	30.51	30.37	30.42	30.42	-0.17%	13,125
Sep 14, 2026	30.60	30.85	30.47	30.47	30.47	-0.99%	1,444
Sep 11, 2026	30.76	30.77	30.76	30.77	30.77	-0.21%	345
Sep 10, 2026	30.84	30.84	30.84	30.84	30.84	-0.45%	1,016
Sep 9, 2026	30.98	30.98	30.98	30.98	30.98	0.19%	27
Sep 8, 2026	31.08	31.08	30.92	30.92	30.92	0.71%	1,000
Sep 4, 2026	30.52	30.70	30.52	30.70	30.70	0.05%	1,219
Sep 3, 2026	30.69	30.69	30.69	30.69	30.68	-0.80%	68
Sep 2, 2026	30.97	30.97	30.93	30.93	30.93	0.10%	19,788
Sep 1, 2026	30.84	30.90	30.79	30.90	30.90	0.30%	1,639
Aug 31, 2026	30.81	30.81	30.81	30.81	30.81	1.05%	226
Aug 28, 2026	30.56	30.57	30.49	30.49	30.49	-0.24%	12,657
Aug 27, 2026	30.56	30.56	30.56	30.56	30.56	0.05%	95
Aug 26, 2026	30.57	30.57	30.54	30.54	30.54	1.05%	1,189
Aug 25, 2026	30.20	30.24	30.20	30.23	30.23	0.37%	1,614
Aug 24, 2026	30.12	30.12	30.12	30.12	30.12	-0.18%	88
Aug 21, 2026	30.06	30.17	30.06	30.17	30.17	-0.35%	553
Aug 20, 2026	30.27	30.28	30.27	30.28	30.28	0.17%	321
Aug 19, 2026	30.20	30.37	30.20	30.22	30.22	-0.35%	458
Aug 18, 2026	30.46	30.46	30.33	30.33	30.33	0.40%	547
Aug 17, 2026	30.30	30.30	30.11	30.21	30.21	-0.09%	7,920
Aug 14, 2026	30.15	30.24	30.04	30.24	30.24	1.40%	474
Aug 13, 2026	29.91	29.91	29.82	29.82	29.82	-0.76%	567
Aug 12, 2026	30.05	30.05	30.05	30.05	30.05	0.76%	106
Aug 11, 2026	29.75	29.88	29.75	29.82	29.82	0.34%	1,868
Aug 10, 2026	29.58	29.72	29.56	29.72	29.72	1.37%	2,070
Aug 7, 2026	29.32	29.32	29.32	29.32	29.32	-0.87%	318
Aug 6, 2026	29.50	29.58	29.50	29.58	29.58	1.33%	879
Aug 5, 2026	29.19	29.19	29.19	29.19	29.19	-0.87%	85
Aug 4, 2026	29.45	29.45	29.45	29.45	29.45	0.11%	44
Aug 3, 2026	29.48	29.49	29.42	29.42	29.42	-1.01%	421
Jul 31, 2026	29.38	29.72	29.36	29.72	29.72	1.11%	2,247
Jul 30, 2026	29.34	29.39	29.34	29.39	29.39	0.44%	504
Jul 29, 2026	29.53	29.59	29.26	29.26	29.26	0.18%	1,524
Jul 28, 2026	29.17	29.21	29.15	29.21	29.21	0.81%	1,393
Jul 27, 2026	28.97	28.97	28.97	28.97	28.97	-1.21%	31
Jul 24, 2026	29.33	29.33	29.33	29.33	29.33	0.02%	65
Jul 23, 2026	29.32	29.32	29.32	29.32	29.32	0.11%	81
Jul 22, 2026	29.20	29.31	29.20	29.29	29.29	1.13%	432
Jul 21, 2026	28.91	28.96	28.91	28.96	28.96	0.08%	2,112
Jul 20, 2026	28.81	28.98	28.81	28.94	28.94	0.68%	456
Jul 17, 2026	28.94	29.00	28.75	28.75	28.75	-0.32%	690
Jul 16, 2026	28.89	28.89	28.84	28.84	28.84	1.61%	1,136
Jul 15, 2026	28.57	28.57	28.38	28.38	28.38	-1.24%	1,012
Jul 14, 2026	28.90	28.90	28.71	28.74	28.74	0.23%	684
Jul 13, 2026	28.49	28.67	28.49	28.67	28.67	2.05%	1,909
Jul 10, 2026	28.66	28.66	28.08	28.09	28.09	-0.73%	807