TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	79.84	84.00	79.78	82.78	82.78	5.45%	29,237
Aug 20, 2026	79.98	79.98	78.00	78.50	78.50	-0.18%	2,107
Aug 19, 2026	78.09	80.07	77.70	78.64	78.64	0.19%	7,001
Aug 18, 2026	77.01	79.12	76.00	78.49	78.49	1.67%	4,055
Aug 17, 2026	76.95	79.00	76.60	77.20	77.20	0.22%	3,918
Aug 14, 2026	75.99	77.73	75.99	77.03	77.03	0.81%	1,459
Aug 13, 2026	76.57	77.45	75.92	76.41	76.41	0.84%	2,382
Aug 12, 2026	75.73	78.53	75.00	75.77	75.77	-0.63%	5,120
Aug 11, 2026	75.29	76.34	74.48	76.25	76.25	0.30%	12,933
Aug 10, 2026	79.40	79.40	75.30	76.02	76.02	-1.32%	8,321
Aug 7, 2026	77.65	79.50	75.10	77.04	77.04	-3.29%	19,397
Aug 6, 2026	79.38	80.10	77.65	79.66	79.66	1.70%	5,619
Aug 5, 2026	80.14	80.75	78.10	78.33	78.33	-4.24%	14,199
Aug 4, 2026	82.59	82.59	79.27	81.80	81.80	1.51%	5,033
Aug 3, 2026	77.00	81.62	77.00	80.58	80.58	1.42%	2,603
Jul 31, 2026	80.54	80.54	78.93	79.45	79.45	0.16%	869
Jul 30, 2026	78.50	79.87	78.49	79.32	79.32	0.53%	1,601
Jul 29, 2026	78.30	79.74	78.30	78.90	78.90	0.27%	2,004
Jul 28, 2026	79.00	79.19	78.17	78.69	78.69	0.42%	2,915
Jul 27, 2026	77.05	80.19	77.05	78.36	78.36	1.69%	5,691
Jul 24, 2026	77.00	77.51	75.15	77.06	77.06	0.08%	7,928
Jul 23, 2026	78.80	79.45	76.45	77.00	77.00	-2.26%	5,919
Jul 22, 2026	80.01	81.19	78.40	78.78	78.78	-2.61%	7,106
Jul 21, 2026	81.25	82.65	79.69	80.89	80.89	-2.11%	5,776
Jul 20, 2026	80.77	84.00	80.00	82.63	82.63	3.65%	9,965
Jul 17, 2026	81.92	82.03	78.94	79.72	79.72	-2.66%	19,692
Jul 16, 2026	81.50	85.16	81.00	81.90	81.90	0.89%	3,808
Jul 15, 2026	79.50	83.13	79.50	81.18	81.18	0.96%	5,576
Jul 14, 2026	81.82	83.17	80.01	80.41	80.41	-3.09%	7,928
Jul 13, 2026	82.01	85.05	81.33	82.97	82.97	1.00%	9,796
Jul 10, 2026	84.16	84.50	81.59	82.15	82.15	-0.44%	10,143
Jul 9, 2026	79.51	83.23	79.51	82.51	82.51	3.81%	17,712
Jul 8, 2026	81.54	84.07	79.13	79.48	79.48	-3.01%	23,251
Jul 7, 2026	81.51	83.46	80.18	81.95	81.95	0.59%	23,631
Jul 6, 2026	89.00	89.80	81.00	81.47	81.47	-6.29%	49,901
Jul 3, 2026	73.20	87.07	72.71	86.94	86.94	19.82%	93,921
Jul 2, 2026	72.08	72.85	72.08	72.56	72.56	0.81%	2,146
Jul 1, 2026	72.51	73.00	69.95	71.98	71.98	-1.76%	24,354
Jun 30, 2026	72.00	74.00	71.85	73.27	73.27	4.00%	1,775
Jun 29, 2026	71.66	72.77	70.29	70.45	70.45	-2.32%	10,532
Jun 25, 2026	80.00	80.00	71.58	72.12	72.12	-0.74%	1,573
Jun 24, 2026	73.99	76.14	72.20	72.66	72.66	0.60%	3,852
Jun 23, 2026	71.99	74.33	70.43	72.23	72.23	-0.15%	13,179
Jun 22, 2026	67.93	74.05	67.66	72.34	72.34	8.54%	37,269
Jun 19, 2026	67.86	68.16	66.41	66.65	66.65	0.18%	607
Jun 18, 2026	65.60	68.03	65.60	66.53	66.53	0.15%	5,876
Jun 17, 2026	67.40	67.92	66.32	66.43	66.43	-0.39%	844
Jun 16, 2026	68.00	68.00	66.14	66.69	66.69	-0.34%	1,653
Jun 15, 2026	68.27	68.64	66.92	66.92	66.92	0.42%	6,054
Jun 12, 2026	65.99	68.32	65.69	66.64	66.64	2.86%	3,783