TPLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.70	13.70	13.52	13.57	13.57	7.39%	333
Nov 12, 2026	12.72	12.72	12.64	12.64	12.64	-0.81%	153
Nov 11, 2026	12.74	12.74	12.74	12.74	12.74	4.99%	2,063
Nov 10, 2026	12.92	12.92	12.13	12.13	12.13	-2.43%	747
Nov 9, 2026	12.44	12.44	12.44	12.44	12.44	3.83%	102
Nov 6, 2026	11.98	11.98	11.98	11.98	11.98	-1.23%	37
Nov 5, 2026	14.80	14.80	12.13	12.13	12.13	-7.46%	1,666
Nov 4, 2026	17.38	17.38	13.10	13.10	13.10	-27.76%	657
Nov 3, 2026	18.14	18.14	18.14	18.14	18.14	1.67%	8
Nov 2, 2026	18.13	18.13	17.84	17.84	17.84	-1.84%	1,316
Oct 30, 2026	17.67	18.17	17.67	18.17	18.17	2.47%	164
Oct 29, 2026	17.74	17.74	17.74	17.74	17.74	-2.40%	6
Oct 28, 2026	18.53	18.53	18.17	18.17	18.17	0.80%	176
Oct 27, 2026	18.03	18.03	18.03	18.03	18.03	-2.35%	12
Oct 26, 2026	18.90	18.90	18.46	18.46	18.46	-2.33%	941
Oct 23, 2026	18.90	18.90	18.90	18.90	18.90	2.67%	9
Oct 22, 2026	19.75	19.75	18.41	18.41	18.41	-6.61%	210
Oct 21, 2026	19.00	19.71	19.00	19.71	19.71	1.97%	1,014
Oct 20, 2026	19.42	19.42	18.86	19.33	19.33	-2.25%	4,867
Oct 19, 2026	20.25	20.29	19.70	19.77	19.77	-3.28%	4,814
Oct 16, 2026	20.44	20.44	20.44	20.44	20.44	2.74%	15
Oct 15, 2026	19.97	20.10	19.90	19.90	19.90	-4.90%	758
Oct 14, 2026	21.17	21.17	20.93	20.93	20.92	-7.61%	1,129
Oct 13, 2026	22.65	22.65	22.65	22.65	22.65	1.93%	139
Oct 12, 2026	22.38	22.38	22.22	22.22	22.22	2.47%	469
Oct 9, 2026	21.68	21.68	21.68	21.68	21.68	1.08%	9
Oct 8, 2026	21.10	21.73	21.10	21.45	21.45	7.12%	5,130
Oct 7, 2026	20.03	20.03	20.03	20.03	20.03	-4.89%	75
Oct 6, 2026	21.07	21.07	21.06	21.06	21.06	5.51%	445
Oct 5, 2026	19.96	19.96	19.96	19.96	19.96	2.99%	47
Oct 2, 2026	19.38	19.38	19.38	19.38	19.38	1.50%	41
Oct 1, 2026	19.09	19.09	19.09	19.09	19.09	6.56%	54
Sep 30, 2026	17.92	17.92	17.92	17.92	17.91	-1.72%	12
Sep 29, 2026	18.23	18.23	18.23	18.23	18.23	-5.10%	9
Sep 28, 2026	19.21	19.21	19.21	19.21	19.21	-2.66%	9
Sep 25, 2026	19.73	19.73	19.73	19.73	19.73	2.57%	72
Sep 24, 2026	19.24	19.24	19.24	19.24	19.24	1.22%	213
Sep 23, 2026	20.00	20.00	19.01	19.01	19.01	-11.32%	344
Sep 22, 2026	21.44	21.44	21.44	21.44	21.44	-6.69%	9
Sep 21, 2026	22.97	22.97	22.97	22.97	22.97	9.31%	100
Sep 18, 2026	21.02	21.02	21.02	21.02	21.02	2.57%	11
Sep 17, 2026	20.70	20.70	20.45	20.49	20.49	-1.03%	2,377
Sep 16, 2026	22.57	22.57	20.70	20.70	20.70	-12.10%	409
Sep 15, 2026	23.15	23.66	23.15	23.55	23.55	3.47%	2,843
Sep 14, 2026	22.76	22.76	22.76	22.76	22.76	-2.07%	37
Sep 11, 2026	23.24	23.24	23.24	23.24	23.24	1.28%	13
Sep 10, 2026	22.73	22.95	22.73	22.95	22.95	-4.03%	2,083
Sep 9, 2026	23.92	23.92	23.92	23.92	23.91	-4.50%	215
Sep 8, 2026	24.17	25.04	24.17	25.04	25.04	11.09%	1,045
Sep 4, 2026	22.63	22.63	22.54	22.54	22.54	-2.22%	319