TPLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.49	43.38	42.49	43.14	43.14	1.04%	22,512
Dec 19, 2024	43.04	43.16	42.70	42.70	42.70	-0.23%	24,195
Dec 18, 2024	44.19	44.19	42.80	42.80	42.80	-3.08%	19,007
Dec 17, 2024	44.29	44.36	44.09	44.16	44.16	-0.86%	14,478
Dec 16, 2024	44.66	44.78	44.50	44.54	44.54	-0.22%	13,506
Dec 13, 2024	44.74	44.74	44.55	44.64	44.64	-0.27%	20,600
Dec 12, 2024	45.05	45.05	44.76	44.76	44.76	-0.72%	13,585
Dec 11, 2024	45.23	45.23	45.05	45.09	45.01	0.28%	10,262
Dec 10, 2024	45.33	45.33	44.91	44.96	44.89	-0.82%	14,935
Dec 9, 2024	45.80	45.80	45.31	45.33	45.26	-0.69%	14,521
Dec 6, 2024	45.93	45.93	45.59	45.65	45.57	-0.18%	27,218
Dec 5, 2024	45.92	45.99	45.73	45.73	45.66	-0.48%	11,423
Dec 4, 2024	45.99	45.99	45.82	45.95	45.88	0.01%	10,498
Dec 3, 2024	46.02	46.03	45.85	45.95	45.87	-0.27%	20,127
Dec 2, 2024	46.31	46.31	46.01	46.07	46.00	-0.56%	12,625
Nov 29, 2024	46.38	46.43	46.33	46.33	46.25	0.22%	5,274
Nov 27, 2024	46.43	46.48	46.19	46.23	46.15	-0.13%	17,248
Nov 26, 2024	46.22	46.32	46.03	46.29	46.22	0.09%	15,535
Nov 25, 2024	46.24	46.40	46.11	46.25	46.18	0.78%	20,960
Nov 22, 2024	45.59	45.90	45.57	45.89	45.82	1.04%	9,148
Nov 21, 2024	44.98	45.54	44.98	45.42	45.35	1.32%	52,556
Nov 20, 2024	44.67	44.84	44.46	44.83	44.76	0.52%	14,668
Nov 19, 2024	44.37	44.69	44.28	44.60	44.53	-0.07%	22,438
Nov 18, 2024	44.45	44.73	44.45	44.63	44.56	0.41%	23,002
Nov 15, 2024	44.70	44.70	44.37	44.45	44.38	-0.67%	17,597
Nov 14, 2024	45.28	45.28	44.70	44.75	44.68	-1.05%	18,602
Nov 13, 2024	45.41	45.47	45.22	45.23	45.15	-0.19%	35,105
Nov 12, 2024	45.54	45.54	45.23	45.31	45.24	-0.64%	10,968
Nov 11, 2024	45.48	45.72	45.48	45.60	45.53	0.65%	8,142
Nov 8, 2024	45.07	45.36	44.95	45.31	45.23	0.61%	9,778
Nov 7, 2024	45.13	45.13	44.95	45.03	44.96	0.09%	16,986
Nov 6, 2024	44.80	45.04	44.60	44.99	44.91	2.81%	15,892
Nov 5, 2024	43.27	43.76	43.27	43.76	43.68	1.26%	10,417
Nov 4, 2024	43.16	43.37	43.16	43.22	43.14	0.32%	12,243
Nov 1, 2024	43.28	43.45	43.08	43.08	43.00	-0.24%	101,653
Oct 31, 2024	43.43	43.50	43.17	43.18	43.11	-0.98%	7,856
Oct 30, 2024	43.59	43.85	43.59	43.61	43.53	-0.16%	15,376
Oct 29, 2024	43.61	43.78	43.61	43.68	43.60	-0.16%	10,951
Oct 28, 2024	43.64	43.83	43.64	43.75	43.67	0.44%	10,945
Oct 25, 2024	43.99	43.99	43.52	43.56	43.48	-0.62%	13,137
Oct 24, 2024	43.96	44.00	43.80	43.83	43.75	-0.32%	15,141
Oct 23, 2024	43.98	43.98	43.64	43.97	43.89	-0.07%	14,853
Oct 22, 2024	44.05	44.09	43.91	44.00	43.92	-0.79%	17,603
Oct 21, 2024	44.70	44.74	44.30	44.35	44.27	-0.85%	12,251
Oct 18, 2024	44.61	44.76	44.57	44.73	44.65	0.31%	26,709
Oct 17, 2024	44.69	44.69	44.51	44.59	44.51	0.02%	14,835
Oct 16, 2024	44.48	44.62	44.34	44.58	44.50	0.41%	13,471
Oct 15, 2024	44.65	44.85	44.33	44.40	44.32	-0.54%	11,439
Oct 14, 2024	44.47	44.71	44.46	44.64	44.56	0.59%	7,050
Oct 11, 2024	43.97	44.40	43.97	44.38	44.30	1.02%	7,085
Oct 10, 2024	43.96	43.99	43.80	43.93	43.85	-0.43%	12,288
Oct 9, 2024	43.78	44.13	43.78	44.12	44.04	0.85%	12,415
Oct 8, 2024	43.70	43.82	43.62	43.75	43.67	0.36%	12,600
Oct 7, 2024	43.90	43.90	43.54	43.59	43.48	-1.02%	10,887
Oct 4, 2024	44.14	44.14	43.83	44.04	43.93	0.69%	7,810
Oct 3, 2024	43.73	43.86	43.58	43.74	43.63	-0.25%	22,854
Oct 2, 2024	43.73	43.93	43.73	43.85	43.74	0.18%	68,068
Oct 1, 2024	43.90	43.99	43.55	43.77	43.66	-0.51%	18,926
Sep 30, 2024	43.79	44.00	43.58	43.99	43.88	0.28%	98,685
Sep 27, 2024	43.91	44.07	43.76	43.87	43.76	0.18%	10,973
Sep 26, 2024	43.76	43.79	43.61	43.79	43.68	0.83%	8,147
Sep 25, 2024	43.78	43.78	43.42	43.43	43.32	-0.62%	9,994
Sep 24, 2024	43.79	43.79	43.67	43.70	43.59	-0.02%	5,523
Sep 23, 2024	43.54	43.73	43.54	43.71	43.60	0.74%	8,296
Sep 20, 2024	43.51	43.51	43.24	43.39	43.28	-0.37%	8,183
Sep 19, 2024	43.63	43.68	43.41	43.55	43.44	1.18%	17,541
Sep 18, 2024	43.19	43.48	43.03	43.04	42.93	-0.24%	7,236
Sep 17, 2024	43.17	43.37	43.04	43.14	43.03	0.24%	11,006
Sep 16, 2024	43.00	43.10	42.90	43.04	42.93	0.65%	27,693
Sep 13, 2024	42.50	42.79	42.50	42.76	42.65	1.11%	9,482
Sep 12, 2024	42.16	42.32	41.90	42.29	42.18	0.57%	10,885
Sep 11, 2024	41.95	42.10	41.15	42.05	41.94	0.08%	18,538
Sep 10, 2024	42.00	42.02	41.81	42.02	41.86	0.18%	5,850
Sep 9, 2024	41.84	42.05	41.82	41.94	41.79	0.92%	11,246
Sep 6, 2024	42.04	42.12	41.56	41.56	41.40	-1.05%	7,620
Sep 5, 2024	42.37	42.37	41.89	42.00	41.84	-0.83%	15,748
Sep 4, 2024	42.28	42.48	42.20	42.35	42.19	0.06%	15,145
Sep 3, 2024	42.99	42.99	42.29	42.33	42.17	-2.00%	16,423
Aug 30, 2024	42.97	43.19	42.74	43.19	43.03	0.85%	33,940
Aug 29, 2024	42.86	43.10	42.83	42.83	42.66	0.39%	26,501
Aug 28, 2024	42.69	42.88	42.52	42.66	42.50	-0.40%	23,228
Aug 27, 2024	42.73	42.85	42.73	42.83	42.67	-	11,544
Aug 26, 2024	43.07	43.16	42.81	42.83	42.67	-0.17%	14,212
Aug 23, 2024	42.66	42.92	42.66	42.91	42.74	1.23%	8,985
Aug 22, 2024	42.66	42.68	42.38	42.38	42.22	-0.35%	8,777
Aug 21, 2024	42.36	42.56	42.34	42.53	42.37	0.83%	84,041
Aug 20, 2024	42.44	42.45	42.12	42.18	42.02	-0.53%	17,327
Aug 19, 2024	42.17	42.41	42.11	42.41	42.25	0.79%	11,827
Aug 16, 2024	41.92	42.11	41.92	42.07	41.91	0.17%	9,477
Aug 15, 2024	41.90	42.08	41.87	42.00	41.84	1.15%	9,771
Aug 14, 2024	41.49	41.54	41.39	41.52	41.36	0.44%	10,462
Aug 13, 2024	41.21	41.34	41.01	41.34	41.18	1.08%	8,670
Aug 12, 2024	41.16	41.16	40.90	40.90	40.74	-0.39%	16,324
Aug 9, 2024	41.03	41.12	40.71	41.06	40.91	0.17%	11,131
Aug 8, 2024	40.42	41.04	40.40	40.99	40.84	2.04%	19,562
Aug 7, 2024	40.82	41.02	40.17	40.17	40.01	-0.65%	117,886
Aug 6, 2024	40.16	40.94	40.16	40.44	40.27	1.14%	283,068
Aug 5, 2024	39.78	40.23	39.78	39.98	39.82	-2.30%	13,735
Aug 2, 2024	41.26	41.26	40.59	40.92	40.75	-1.82%	33,720
Aug 1, 2024	42.26	42.26	41.47	41.68	41.51	-1.40%	13,780