TPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.44	44.44	43.63	43.71	43.71	-1.73%	14,321
Feb 20, 2025	44.65	44.65	44.21	44.48	44.48	-0.43%	3,519
Feb 19, 2025	44.52	44.73	44.52	44.67	44.67	-0.09%	15,794
Feb 18, 2025	44.59	44.75	44.44	44.71	44.71	0.72%	25,535
Feb 14, 2025	44.62	44.62	44.37	44.39	44.39	-0.22%	15,187
Feb 13, 2025	44.27	44.49	44.18	44.49	44.49	0.79%	13,036
Feb 12, 2025	43.90	44.23	43.90	44.14	44.14	-0.61%	32,373
Feb 11, 2025	44.46	44.46	44.27	44.41	44.41	-0.22%	12,802
Feb 10, 2025	44.66	44.66	44.42	44.51	44.51	0.39%	9,763
Feb 7, 2025	44.64	44.64	44.34	44.34	44.34	-0.69%	8,622
Feb 6, 2025	44.77	44.80	44.53	44.65	44.60	-0.39%	19,534
Feb 5, 2025	44.67	44.82	44.62	44.82	44.78	0.70%	10,478
Feb 4, 2025	44.43	44.64	44.41	44.51	44.47	0.18%	14,122
Feb 3, 2025	43.99	44.59	43.93	44.43	44.39	-0.49%	18,753
Jan 31, 2025	45.07	45.13	44.58	44.65	44.61	-0.91%	28,380
Jan 30, 2025	44.80	45.10	44.75	45.06	45.02	1.35%	16,765
Jan 29, 2025	44.67	44.77	44.42	44.46	44.42	-0.51%	8,099
Jan 28, 2025	44.92	44.92	44.64	44.69	44.65	-0.27%	18,191
Jan 27, 2025	44.63	44.83	44.62	44.81	44.77	-0.67%	18,886
Jan 24, 2025	45.21	45.25	45.06	45.11	45.07	-0.18%	17,604
Jan 23, 2025	45.08	45.25	44.98	45.19	45.15	0.12%	41,865
Jan 22, 2025	45.35	45.35	45.08	45.14	45.10	-0.17%	41,591
Jan 21, 2025	44.90	45.23	44.90	45.22	45.17	1.19%	15,810
Jan 17, 2025	44.79	44.84	44.65	44.68	44.64	0.39%	29,134
Jan 16, 2025	44.09	44.55	43.95	44.51	44.47	1.18%	8,937
Jan 15, 2025	44.22	44.22	43.87	43.99	43.95	0.96%	33,656
Jan 14, 2025	43.31	43.60	43.21	43.57	43.53	1.21%	150,192
Jan 13, 2025	42.48	43.07	42.48	43.05	43.01	0.94%	131,862
Jan 10, 2025	43.09	43.09	42.65	42.65	42.61	-1.57%	109,655
Jan 8, 2025	42.98	43.33	42.85	43.33	43.29	0.70%	49,268
Jan 7, 2025	43.23	43.39	42.93	43.03	42.99	-0.28%	22,473
Jan 6, 2025	43.41	43.56	43.13	43.15	43.11	-	17,930
Jan 3, 2025	42.90	43.30	42.90	43.15	43.11	1.27%	38,678
Jan 2, 2025	43.20	43.22	42.61	42.61	42.57	-0.51%	127,908
Dec 31, 2024	42.95	42.99	42.76	42.83	42.79	-0.19%	22,141
Dec 30, 2024	42.96	43.06	42.56	42.91	42.87	-0.71%	31,100
Dec 27, 2024	43.52	43.58	43.04	43.22	43.18	-0.85%	9,539
Dec 26, 2024	43.42	43.61	43.39	43.59	43.55	0.17%	7,365
Dec 24, 2024	43.21	43.52	43.21	43.52	43.47	0.71%	11,728
Dec 23, 2024	43.12	43.22	42.85	43.21	43.17	0.15%	18,874
Dec 20, 2024	42.49	43.38	42.49	43.14	43.10	1.04%	22,512
Dec 19, 2024	43.04	43.16	42.70	42.70	42.66	-0.23%	24,195
Dec 18, 2024	44.19	44.19	42.80	42.80	42.76	-3.08%	19,007
Dec 17, 2024	44.29	44.36	44.09	44.16	44.11	-0.86%	14,478
Dec 16, 2024	44.66	44.78	44.50	44.54	44.50	-0.22%	13,506
Dec 13, 2024	44.74	44.74	44.55	44.64	44.60	-0.27%	20,600
Dec 12, 2024	45.05	45.05	44.76	44.76	44.72	-0.72%	13,585
Dec 11, 2024	45.23	45.23	45.05	45.09	44.97	0.28%	10,262
Dec 10, 2024	45.33	45.33	44.91	44.96	44.84	-0.82%	14,935
Dec 9, 2024	45.80	45.80	45.31	45.33	45.21	-0.69%	14,521
Dec 6, 2024	45.93	45.93	45.59	45.65	45.53	-0.18%	27,218
Dec 5, 2024	45.92	45.99	45.73	45.73	45.61	-0.48%	11,423
Dec 4, 2024	45.99	45.99	45.82	45.95	45.83	0.01%	10,498
Dec 3, 2024	46.02	46.03	45.85	45.95	45.83	-0.27%	20,127
Dec 2, 2024	46.31	46.31	46.01	46.07	45.95	-0.56%	12,625
Nov 29, 2024	46.38	46.43	46.33	46.33	46.21	0.22%	5,274
Nov 27, 2024	46.43	46.48	46.19	46.23	46.11	-0.13%	17,248
Nov 26, 2024	46.22	46.32	46.03	46.29	46.17	0.09%	15,535
Nov 25, 2024	46.24	46.40	46.11	46.25	46.13	0.78%	20,960
Nov 22, 2024	45.59	45.90	45.57	45.89	45.77	1.04%	9,148
Nov 21, 2024	44.98	45.54	44.98	45.42	45.30	1.32%	52,556
Nov 20, 2024	44.67	44.84	44.46	44.83	44.71	0.52%	14,668
Nov 19, 2024	44.37	44.69	44.28	44.60	44.48	-0.07%	22,438
Nov 18, 2024	44.45	44.73	44.45	44.63	44.51	0.41%	23,002
Nov 15, 2024	44.70	44.70	44.37	44.45	44.33	-0.67%	17,597
Nov 14, 2024	45.28	45.28	44.70	44.75	44.63	-1.05%	18,602
Nov 13, 2024	45.41	45.47	45.22	45.23	45.11	-0.19%	35,105
Nov 12, 2024	45.54	45.54	45.23	45.31	45.19	-0.64%	10,968
Nov 11, 2024	45.48	45.72	45.48	45.60	45.48	0.65%	8,142
Nov 8, 2024	45.07	45.36	44.95	45.31	45.19	0.61%	9,778
Nov 7, 2024	45.13	45.13	44.95	45.03	44.91	0.09%	16,986
Nov 6, 2024	44.80	45.04	44.60	44.99	44.86	2.81%	15,892
Nov 5, 2024	43.27	43.76	43.27	43.76	43.64	1.26%	10,417
Nov 4, 2024	43.16	43.37	43.16	43.22	43.09	0.32%	12,243
Nov 1, 2024	43.28	43.45	43.08	43.08	42.96	-0.24%	101,653
Oct 31, 2024	43.43	43.50	43.17	43.18	43.06	-0.98%	7,856
Oct 30, 2024	43.59	43.85	43.59	43.61	43.49	-0.16%	15,376
Oct 29, 2024	43.61	43.78	43.61	43.68	43.56	-0.16%	10,951
Oct 28, 2024	43.64	43.83	43.64	43.75	43.63	0.44%	10,945
Oct 25, 2024	43.99	43.99	43.52	43.56	43.44	-0.62%	13,137
Oct 24, 2024	43.96	44.00	43.80	43.83	43.71	-0.32%	15,141
Oct 23, 2024	43.98	43.98	43.64	43.97	43.85	-0.07%	14,853
Oct 22, 2024	44.05	44.09	43.91	44.00	43.88	-0.79%	17,603
Oct 21, 2024	44.70	44.74	44.30	44.35	44.23	-0.85%	12,251
Oct 18, 2024	44.61	44.76	44.57	44.73	44.60	0.31%	26,709
Oct 17, 2024	44.69	44.69	44.51	44.59	44.47	0.02%	14,835
Oct 16, 2024	44.48	44.62	44.34	44.58	44.46	0.41%	13,471
Oct 15, 2024	44.65	44.85	44.33	44.40	44.28	-0.54%	11,439
Oct 14, 2024	44.47	44.71	44.46	44.64	44.51	0.59%	7,050
Oct 11, 2024	43.97	44.40	43.97	44.38	44.26	1.02%	7,085
Oct 10, 2024	43.96	43.99	43.80	43.93	43.81	-0.43%	12,288
Oct 9, 2024	43.78	44.13	43.78	44.12	44.00	0.85%	12,415
Oct 8, 2024	43.70	43.82	43.62	43.75	43.63	0.36%	12,600
Oct 7, 2024	43.90	43.90	43.54	43.59	43.44	-1.02%	10,887
Oct 4, 2024	44.14	44.14	43.83	44.04	43.89	0.69%	7,810
Oct 3, 2024	43.73	43.86	43.58	43.74	43.59	-0.25%	22,854
Oct 2, 2024	43.73	43.93	43.73	43.85	43.70	0.18%	68,068
Oct 1, 2024	43.90	43.99	43.55	43.77	43.62	-0.51%	18,926
Sep 30, 2024	43.79	44.00	43.58	43.99	43.84	0.28%	98,685
Sep 27, 2024	43.91	44.07	43.76	43.87	43.72	0.18%	10,973