TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	67.65	68.23	66.96	66.99	66.99	1.32%	11,214
Dec 18, 2025	67.81	69.94	66.10	66.12	66.12	-3.38%	64,641
Dec 17, 2025	68.86	69.48	67.47	68.43	68.43	1.11%	20,388
Dec 16, 2025	66.45	72.10	66.11	67.68	67.68	1.99%	17,646
Dec 15, 2025	65.60	67.22	65.60	66.36	66.36	-0.61%	13,501
Dec 12, 2025	67.25	67.85	66.49	66.77	66.77	-2.13%	11,807
Dec 11, 2025	67.75	70.60	66.07	68.22	68.22	0.90%	14,392
Dec 10, 2025	69.15	69.15	67.45	67.61	67.61	-2.09%	23,257
Dec 9, 2025	65.40	69.19	64.88	69.05	69.05	6.35%	11,680
Dec 8, 2025	67.00	67.50	64.78	64.93	64.93	-2.67%	10,630
Dec 5, 2025	67.29	67.97	66.19	66.71	66.71	-0.43%	12,874
Dec 4, 2025	66.53	67.37	66.53	67.00	67.00	0.51%	11,355
Dec 3, 2025	68.75	68.75	66.25	66.66	66.66	-1.27%	12,364
Dec 2, 2025	68.65	68.66	67.14	67.52	67.52	-2.43%	11,528
Dec 1, 2025	67.30	70.07	67.30	69.20	69.20	0.63%	11,910
Nov 28, 2025	68.28	69.24	67.90	68.77	68.77	1.82%	12,684
Nov 27, 2025	67.81	68.00	67.26	67.54	67.54	0.03%	12,631
Nov 26, 2025	67.00	68.81	67.00	67.52	67.52	-1.70%	11,748
Nov 25, 2025	67.98	68.97	67.20	68.69	68.69	1.10%	11,699
Nov 24, 2025	70.39	70.39	67.50	67.94	67.94	-3.63%	12,459
Nov 21, 2025	71.39	72.51	70.01	70.50	70.50	0.04%	13,782
Nov 20, 2025	70.10	70.49	69.08	70.47	70.47	0.14%	9,940
Nov 19, 2025	68.94	71.16	68.53	70.37	70.37	1.90%	14,676
Nov 18, 2025	72.30	72.30	68.61	69.06	69.06	-0.56%	18,244
Nov 17, 2025	71.91	72.58	67.40	69.45	69.45	-3.34%	18,436
Nov 14, 2025	73.01	73.95	71.39	71.85	71.85	-2.39%	13,427
Nov 13, 2025	74.00	75.02	72.38	73.61	73.61	2.75%	22,073
Nov 12, 2025	73.46	74.03	71.59	71.64	71.64	-2.48%	4,846