TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.00	58.76	54.41	55.38	55.38	-5.72%	5,895
Mar 25, 2026	59.49	62.03	58.57	58.74	58.74	2.55%	4,978
Mar 24, 2026	58.04	58.47	56.33	57.28	57.28	0.02%	3,665
Mar 23, 2026	59.80	59.80	56.50	57.27	57.27	-5.85%	2,224
Mar 20, 2026	70.00	70.00	60.41	60.83	60.83	-0.25%	2,681
Mar 19, 2026	63.75	63.76	60.81	60.98	60.98	-5.75%	2,297
Mar 18, 2026	63.19	64.70	62.56	64.70	64.70	5.98%	2,187
Mar 17, 2026	58.99	61.29	58.30	61.05	61.05	4.47%	1,372
Mar 16, 2026	59.54	59.90	58.10	58.44	58.44	-2.50%	1,058
Mar 13, 2026	62.15	62.30	59.71	59.94	59.94	-4.02%	3,988
Mar 12, 2026	65.00	65.00	61.49	62.45	62.45	0.73%	1,028
Mar 11, 2026	64.05	64.46	61.79	62.00	62.00	-3.22%	1,647
Mar 10, 2026	61.69	64.10	61.69	64.06	64.06	7.09%	1,422
Mar 9, 2026	60.00	62.00	58.51	59.82	59.82	-4.20%	4,739
Mar 6, 2026	62.71	63.61	61.71	62.44	62.44	0.55%	1,725
Mar 5, 2026	72.70	72.70	61.70	62.10	62.10	-0.31%	1,246
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