TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	63.00	64.35	62.00	62.29	62.29	-3.95%	6,182
Mar 2, 2026	66.00	66.00	63.88	64.85	64.85	-3.81%	2,898
Feb 27, 2026	68.81	69.19	67.24	67.42	67.42	-1.72%	2,027
Feb 26, 2026	69.09	70.05	68.15	68.60	68.60	0.41%	864
Feb 25, 2026	69.23	69.70	68.32	68.32	68.32	-1.78%	1,344
Feb 24, 2026	70.61	70.61	69.00	69.56	69.56	-2.56%	647
Feb 23, 2026	68.00	71.48	68.00	71.39	71.39	2.45%	3,423
Feb 20, 2026	69.69	69.74	68.50	69.68	69.68	0.71%	702
Feb 19, 2026	69.30	70.99	68.53	69.19	69.19	-1.20%	1,216
Feb 18, 2026	70.18	70.80	69.97	70.03	70.03	-1.74%	792
Feb 17, 2026	67.98	71.91	67.98	71.27	71.27	4.84%	5,600
Feb 16, 2026	69.40	69.40	67.39	67.98	67.98	-2.62%	1,073
Feb 13, 2026	69.40	71.14	67.89	69.81	69.81	-0.74%	4,563
Feb 12, 2026	71.19	72.83	67.94	70.33	70.33	8.70%	22,427
Feb 11, 2026	65.14	65.20	63.52	64.70	64.70	-0.72%	11,042
Feb 10, 2026	64.82	66.60	64.37	65.17	65.17	0.60%	13,960
Feb 9, 2026	61.30	65.37	61.00	64.78	64.78	7.18%	14,789
Feb 6, 2026	61.59	61.70	60.17	60.44	60.44	-1.85%	7,664
Feb 5, 2026	62.52	62.54	60.62	61.58	61.58	-0.90%	17,850
Feb 4, 2026	62.70	62.98	61.41	62.14	62.14	-1.51%	12,681
Feb 3, 2026	62.31	65.00	60.91	63.09	63.09	3.51%	13,162
Feb 2, 2026	61.01	61.76	60.01	60.95	60.95	-1.30%	13,597
Feb 1, 2026	58.01	62.00	58.01	61.75	61.75	1.30%	13,791
Jan 30, 2026	59.01	62.34	59.01	60.96	60.96	0.83%	13,326
Jan 29, 2026	62.25	62.32	59.42	60.46	60.46	-2.48%	12,087
Jan 28, 2026	62.08	62.78	61.70	62.00	62.00	1.87%	13,315
Jan 27, 2026	62.80	62.87	60.79	60.86	60.86	-3.26%	37,212
Jan 23, 2026	65.00	65.00	62.80	62.91	62.91	-2.28%	13,394
Jan 22, 2026	64.80	65.47	64.21	64.38	64.38	-0.28%	13,761
Jan 21, 2026	65.65	66.01	64.12	64.56	64.56	-1.19%	35,748
Jan 20, 2026	65.50	66.47	64.90	65.34	65.34	-0.32%	12,541
Jan 19, 2026	67.09	67.09	65.13	65.55	65.55	-0.97%	14,655
Jan 16, 2026	67.59	68.57	65.77	66.19	66.19	-2.30%	11,931
Jan 14, 2026	67.64	68.00	66.82	67.75	67.75	1.68%	14,123
Jan 13, 2026	66.50	66.85	65.95	66.63	66.63	1.32%	15,287
Jan 12, 2026	65.90	66.04	64.16	65.76	65.76	-0.74%	21,483
Jan 9, 2026	67.53	68.78	66.00	66.25	66.25	-0.62%	12,292
Jan 8, 2026	67.01	68.21	66.60	66.66	66.66	-2.22%	19,801
Jan 7, 2026	67.40	71.19	67.40	68.17	68.17	-0.80%	18,497
Jan 6, 2026	66.53	70.33	65.51	68.72	68.72	4.31%	15,940
Jan 5, 2026	65.10	66.78	65.10	65.88	65.88	-0.42%	18,596
Jan 2, 2026	66.67	68.00	65.50	66.16	66.16	-0.26%	19,844
Jan 1, 2026	67.46	67.78	66.20	66.33	66.33	-1.88%	14,186
Dec 31, 2025	65.21	68.40	65.21	67.60	67.60	3.67%	12,799
Dec 30, 2025	66.21	66.21	65.15	65.21	65.21	-0.56%	11,608
Dec 29, 2025	66.11	66.77	65.08	65.58	65.58	-2.27%	13,447
Dec 26, 2025	67.06	67.39	66.10	67.10	67.10	0.89%	9,849
Dec 24, 2025	71.00	71.00	66.22	66.51	66.51	-0.64%	12,375
Dec 23, 2025	67.69	67.96	66.58	66.94	66.94	-1.11%	11,441
Dec 22, 2025	67.50	67.69	67.02	67.69	67.69	1.04%	11,341