TMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.68	27.75	27.66	27.66	27.66	0.26%	2,213
Jun 29, 2026	27.64	27.64	27.52	27.59	27.59	-0.07%	17,650
Jun 26, 2026	27.48	27.61	27.47	27.61	27.61	0.35%	4,327
Jun 25, 2026	27.59	27.59	27.52	27.52	27.52	1.59%	555
Jun 24, 2026	28.01	28.01	27.58	27.58	27.09	-2.57%	950
Jun 23, 2026	27.85	28.31	27.85	28.31	27.80	1.81%	20,462
Jun 22, 2026	27.71	27.85	27.71	27.81	27.31	0.49%	10,905
Jun 18, 2026	27.28	27.67	27.28	27.67	27.17	-0.43%	7,187
Jun 17, 2026	27.76	27.80	27.76	27.79	27.29	-0.10%	2,451
Jun 16, 2026	27.92	27.92	27.81	27.82	27.32	-0.79%	3,006
Jun 15, 2026	28.50	28.50	28.04	28.04	27.54	-2.19%	15,130
Jun 12, 2026	28.73	28.84	28.57	28.67	28.15	-0.64%	7,351
Jun 11, 2026	29.15	29.18	28.82	28.85	28.33	-1.19%	2,196
Jun 10, 2026	29.06	29.26	29.06	29.20	28.67	1.44%	12,387
Jun 9, 2026	28.97	28.97	28.78	28.78	28.27	-0.69%	2,433
Jun 8, 2026	29.06	29.12	28.97	28.98	28.46	0.01%	5,953
Jun 5, 2026	29.11	29.21	28.98	28.98	28.46	-1.03%	406
Jun 4, 2026	28.97	29.28	28.96	29.28	28.76	1.43%	6,773
Jun 3, 2026	26.90	29.14	26.90	28.87	28.35	-0.33%	2,846
Jun 2, 2026	28.95	29.00	28.95	28.97	28.45	0.96%	1,841
Jun 1, 2026	28.34	28.81	28.34	28.69	28.18	1.15%	3,634
May 29, 2026	28.58	28.58	28.36	28.36	27.85	-1.11%	1,337
May 28, 2026	28.84	28.84	28.68	28.68	28.17	-0.53%	884
May 27, 2026	29.05	29.24	28.83	28.83	28.32	-1.78%	701
May 26, 2026	29.86	29.86	29.34	29.36	28.83	-1.81%	12,641
May 22, 2026	29.78	29.93	29.78	29.90	29.36	0.38%	392
May 21, 2026	29.93	29.98	29.76	29.79	29.25	-0.17%	587
May 20, 2026	30.14	30.14	29.77	29.84	29.30	-1.05%	1,612
May 19, 2026	29.84	30.16	29.83	30.16	29.62	0.79%	2,727
May 18, 2026	29.68	29.96	29.67	29.92	29.38	0.77%	13,069
May 15, 2026	29.66	29.69	29.66	29.69	29.16	0.71%	261
May 14, 2026	29.28	29.48	29.28	29.48	28.95	1.45%	3,685
May 13, 2026	29.03	29.06	28.90	29.06	28.54	-0.05%	2,829
May 12, 2026	28.90	29.07	28.90	29.07	28.55	0.95%	3,344
May 11, 2026	28.49	28.80	28.49	28.80	28.28	0.91%	848
May 8, 2026	28.71	28.71	28.54	28.54	28.03	-0.23%	901
May 7, 2026	28.00	28.61	28.00	28.61	28.10	0.89%	1,826
May 6, 2026	28.92	28.92	28.26	28.36	27.85	-2.30%	12,167
May 5, 2026	28.99	29.13	28.98	29.02	28.50	-0.16%	973
May 4, 2026	28.87	29.07	28.87	29.07	28.55	0.65%	645
May 1, 2026	29.01	29.01	28.79	28.88	28.36	-0.63%	1,445
Apr 30, 2026	28.88	29.07	28.88	29.07	28.54	1.77%	15,462
Apr 29, 2026	28.50	28.57	28.48	28.56	28.05	1.24%	6,185
Apr 28, 2026	28.00	28.21	28.00	28.21	27.70	1.62%	36,519
Apr 27, 2026	27.93	27.93	27.75	27.76	27.26	0.31%	1,541
Apr 24, 2026	27.61	27.69	27.57	27.68	27.18	-0.09%	2,207
Apr 23, 2026	27.70	27.70	27.70	27.70	27.20	0.38%	2,258
Apr 22, 2026	27.53	27.60	27.49	27.60	27.10	0.86%	2,199
Apr 21, 2026	27.16	27.36	27.16	27.36	26.87	0.55%	467
Apr 20, 2026	27.33	27.34	27.21	27.21	26.72	0.06%	2,225