TPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	43.61	43.78	43.61	43.68	43.68	-0.16%	10,950
Oct 28, 2024	43.64	43.83	43.64	43.75	43.75	0.44%	10,945
Oct 25, 2024	43.99	43.99	43.52	43.56	43.56	-0.62%	13,137
Oct 24, 2024	43.96	44.00	43.80	43.83	43.83	-0.32%	15,141
Oct 23, 2024	43.98	43.98	43.64	43.97	43.97	-0.07%	14,853
Oct 22, 2024	44.05	44.09	43.91	44.00	44.00	-0.79%	17,603
Oct 21, 2024	44.70	44.74	44.30	44.35	44.35	-0.85%	12,251
Oct 18, 2024	44.61	44.76	44.57	44.73	44.73	0.31%	26,709
Oct 17, 2024	44.69	44.69	44.51	44.59	44.59	0.02%	14,835
Oct 16, 2024	44.48	44.62	44.34	44.58	44.58	0.41%	13,471
Oct 15, 2024	44.65	44.85	44.33	44.40	44.40	-0.54%	11,439
Oct 14, 2024	44.47	44.71	44.46	44.64	44.64	0.59%	7,050
Oct 11, 2024	43.97	44.40	43.97	44.38	44.38	1.02%	7,085
Oct 10, 2024	43.96	43.99	43.80	43.93	43.93	-0.43%	12,288
Oct 9, 2024	43.78	44.13	43.78	44.12	44.12	0.85%	12,415
Oct 8, 2024	43.70	43.82	43.62	43.75	43.75	0.36%	12,600
Oct 7, 2024	43.90	43.90	43.54	43.59	43.56	-1.02%	10,887
Oct 4, 2024	44.14	44.14	43.83	44.04	44.01	0.69%	7,810
Oct 3, 2024	43.73	43.86	43.58	43.74	43.71	-0.25%	22,854
Oct 2, 2024	43.73	43.93	43.73	43.85	43.82	0.18%	68,068
Oct 1, 2024	43.90	43.99	43.55	43.77	43.74	-0.51%	18,926
Sep 30, 2024	43.79	44.00	43.58	43.99	43.96	0.28%	98,685
Sep 27, 2024	43.91	44.07	43.76	43.87	43.84	0.18%	10,973
Sep 26, 2024	43.76	43.79	43.61	43.79	43.76	0.83%	8,147
Sep 25, 2024	43.78	43.78	43.42	43.43	43.40	-0.62%	9,994
Sep 24, 2024	43.79	43.79	43.67	43.70	43.67	-0.02%	5,523
Sep 23, 2024	43.54	43.73	43.54	43.71	43.68	0.74%	8,296
Sep 20, 2024	43.51	43.51	43.24	43.39	43.36	-0.37%	8,183
Sep 19, 2024	43.63	43.68	43.41	43.55	43.52	1.18%	17,541
Sep 18, 2024	43.19	43.48	43.03	43.04	43.01	-0.24%	7,236
Sep 17, 2024	43.17	43.37	43.04	43.14	43.11	0.24%	11,006
Sep 16, 2024	43.00	43.10	42.90	43.04	43.01	0.65%	27,693
Sep 13, 2024	42.50	42.79	42.50	42.76	42.73	1.11%	9,482
Sep 12, 2024	42.16	42.32	41.90	42.29	42.26	0.57%	10,885
Sep 11, 2024	41.95	42.10	41.15	42.05	42.02	0.08%	18,538
Sep 10, 2024	42.00	42.02	41.81	42.02	41.94	0.18%	5,850
Sep 9, 2024	41.84	42.05	41.82	41.94	41.86	0.92%	11,246
Sep 6, 2024	42.04	42.12	41.56	41.56	41.48	-1.05%	7,620
Sep 5, 2024	42.37	42.37	41.89	42.00	41.92	-0.83%	15,748
Sep 4, 2024	42.28	42.48	42.20	42.35	42.27	0.06%	15,145
Sep 3, 2024	42.99	42.99	42.29	42.33	42.24	-2.00%	16,423
Aug 30, 2024	42.97	43.19	42.74	43.19	43.11	0.85%	33,940
Aug 29, 2024	42.86	43.10	42.83	42.83	42.74	0.39%	26,501
Aug 28, 2024	42.69	42.88	42.52	42.66	42.58	-0.40%	23,228
Aug 27, 2024	42.73	42.85	42.73	42.83	42.75	-	11,544
Aug 26, 2024	43.07	43.16	42.81	42.83	42.75	-0.17%	14,212
Aug 23, 2024	42.66	42.92	42.66	42.91	42.82	1.23%	8,985
Aug 22, 2024	42.66	42.68	42.38	42.38	42.30	-0.35%	8,777
Aug 21, 2024	42.36	42.56	42.34	42.53	42.45	0.83%	84,041
Aug 20, 2024	42.44	42.45	42.12	42.18	42.10	-0.53%	17,327
Aug 19, 2024	42.17	42.41	42.11	42.41	42.32	0.79%	11,827
Aug 16, 2024	41.92	42.11	41.92	42.07	41.99	0.17%	9,477
Aug 15, 2024	41.90	42.08	41.87	42.00	41.92	1.15%	9,771
Aug 14, 2024	41.49	41.54	41.39	41.52	41.44	0.44%	10,462
Aug 13, 2024	41.21	41.34	41.01	41.34	41.26	1.08%	8,670
Aug 12, 2024	41.16	41.16	40.90	40.90	40.82	-0.39%	16,324
Aug 9, 2024	41.03	41.12	40.71	41.06	40.98	0.17%	11,131
Aug 8, 2024	40.42	41.04	40.40	40.99	40.91	2.04%	19,562
Aug 7, 2024	40.82	41.02	40.17	40.17	40.08	-0.65%	117,886
Aug 6, 2024	40.16	40.94	40.16	40.44	40.34	1.14%	283,068
Aug 5, 2024	39.78	40.23	39.78	39.98	39.89	-2.30%	13,735
Aug 2, 2024	41.26	41.26	40.59	40.92	40.83	-1.82%	33,720
Aug 1, 2024	42.26	42.26	41.47	41.68	41.59	-1.40%	13,780
Jul 31, 2024	42.35	42.44	42.23	42.27	42.18	0.53%	27,140
Jul 30, 2024	41.87	42.08	41.86	42.05	41.96	0.55%	70,649
Jul 29, 2024	41.80	41.86	41.66	41.82	41.73	0.42%	8,512
Jul 26, 2024	41.43	41.88	41.43	41.65	41.55	1.18%	18,120
Jul 25, 2024	41.05	41.68	41.05	41.16	41.07	0.37%	15,584
Jul 24, 2024	41.44	41.44	40.97	41.01	40.92	-1.52%	24,006
Jul 23, 2024	41.73	41.82	41.64	41.64	41.55	-0.43%	10,965
Jul 22, 2024	41.58	41.82	41.33	41.82	41.73	1.23%	23,123
Jul 19, 2024	41.61	41.61	41.31	41.32	41.22	-0.87%	12,101
Jul 18, 2024	41.85	42.20	41.53	41.68	41.59	-0.50%	26,594
Jul 17, 2024	42.08	42.30	41.89	41.89	41.80	-1.06%	13,286
Jul 16, 2024	41.80	42.34	41.70	42.34	42.24	1.76%	90,938
Jul 15, 2024	41.66	41.84	41.58	41.61	41.52	0.14%	10,269
Jul 12, 2024	41.43	41.76	41.43	41.55	41.46	0.87%	11,575
Jul 11, 2024	40.88	41.23	40.88	41.19	41.10	1.32%	9,564
Jul 10, 2024	40.39	40.66	40.32	40.66	40.57	0.61%	7,872
Jul 9, 2024	40.51	40.56	40.26	40.41	40.30	-0.16%	34,276
Jul 8, 2024	40.46	40.59	40.38	40.48	40.36	0.04%	26,325
Jul 5, 2024	40.47	40.48	40.22	40.46	40.35	-0.15%	15,937
Jul 3, 2024	40.52	40.55	40.45	40.52	40.41	0.27%	11,342
Jul 2, 2024	40.28	40.42	40.27	40.41	40.30	0.28%	17,097
Jul 1, 2024	40.66	40.66	40.23	40.30	40.18	-0.69%	11,961
Jun 28, 2024	40.83	40.86	40.42	40.58	40.46	-0.08%	14,469
Jun 27, 2024	40.62	40.63	40.52	40.61	40.50	0.02%	8,534
Jun 26, 2024	40.58	40.60	40.43	40.60	40.49	-0.40%	10,551
Jun 25, 2024	41.00	41.00	40.63	40.77	40.65	-0.72%	19,136
Jun 24, 2024	40.81	41.22	40.81	41.06	40.95	0.51%	10,209
Jun 21, 2024	40.82	40.88	40.72	40.85	40.74	0.16%	25,017
Jun 20, 2024	40.84	40.90	40.73	40.79	40.67	-0.05%	15,701
Jun 18, 2024	40.69	40.84	40.66	40.81	40.69	0.34%	16,193
Jun 17, 2024	40.19	40.71	40.19	40.67	40.56	0.79%	13,123
Jun 14, 2024	40.44	40.44	40.09	40.35	40.24	-0.77%	7,166
Jun 13, 2024	40.75	40.76	40.42	40.67	40.55	-0.37%	12,730
Jun 12, 2024	40.91	41.00	40.72	40.82	40.71	0.80%	14,676
Jun 11, 2024	40.36	40.53	40.33	40.50	40.32	-0.31%	8,954
Jun 10, 2024	40.36	40.62	40.32	40.62	40.45	0.45%	18,488
Jun 7, 2024	40.55	40.55	40.39	40.44	40.27	-0.47%	12,278