TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.68	70.95	66.68	69.90	69.90	6.33%	19,770
May 26, 2026	65.20	68.90	64.63	65.74	65.74	1.99%	7,747
May 25, 2026	64.15	65.80	64.05	64.46	64.46	0.48%	3,402
May 22, 2026	63.44	64.60	63.18	64.15	64.15	0.39%	896
May 21, 2026	64.09	64.59	62.88	63.90	63.90	0.73%	1,709
May 20, 2026	63.10	64.91	62.71	63.44	63.44	-0.55%	7,588
May 19, 2026	62.50	65.16	62.50	63.79	63.79	1.82%	3,916
May 18, 2026	62.00	62.80	61.15	62.65	62.65	0.80%	4,528
May 15, 2026	62.10	63.25	62.00	62.15	62.15	0.08%	1,727
May 14, 2026	62.25	63.92	61.50	62.10	62.10	-1.10%	2,364
May 13, 2026	63.62	64.19	62.70	62.79	62.79	0.42%	1,770
May 12, 2026	67.00	67.00	62.41	62.53	62.53	-5.21%	7,618
May 11, 2026	67.99	67.99	65.42	65.97	65.97	-0.86%	4,135
May 8, 2026	68.90	68.90	66.51	66.54	66.54	-0.61%	316
May 7, 2026	67.40	68.01	66.21	66.95	66.95	-0.96%	3,924
May 6, 2026	67.03	67.60	66.05	67.60	67.60	2.07%	1,284
May 5, 2026	66.40	67.89	65.41	66.23	66.23	-2.03%	4,773
May 4, 2026	68.05	68.68	67.00	67.60	67.60	-1.80%	4,201
Apr 30, 2026	66.50	69.35	65.94	68.84	68.84	2.27%	14,425
Apr 29, 2026	78.95	78.95	66.25	67.31	67.31	0.58%	1,081
Apr 28, 2026	67.76	67.82	66.57	66.92	66.92	-1.21%	4,281
Apr 27, 2026	67.72	69.10	66.00	67.74	67.74	2.33%	2,661
Apr 24, 2026	66.96	68.70	65.96	66.20	66.20	-1.37%	1,953
Apr 23, 2026	68.70	68.70	66.05	67.12	67.12	-0.75%	282
Apr 22, 2026	68.42	69.84	67.25	67.63	67.63	-2.00%	3,543
Apr 21, 2026	71.37	71.37	68.97	69.01	69.01	-3.31%	5,291
Apr 20, 2026	71.80	71.83	69.65	71.37	71.37	-0.22%	1,876
Apr 17, 2026	70.27	73.00	69.04	71.53	71.53	1.53%	5,238
Apr 16, 2026	72.99	72.99	69.33	70.45	70.45	-1.16%	2,216
Apr 15, 2026	68.81	72.21	67.99	71.28	71.28	5.66%	5,769
Apr 13, 2026	67.25	68.79	65.25	67.46	67.46	-2.51%	2,197
Apr 10, 2026	66.29	70.17	66.04	69.20	69.20	6.53%	1,800
Apr 9, 2026	66.94	67.16	64.00	64.96	64.96	-1.01%	8,751
Apr 8, 2026	62.73	66.13	61.81	65.62	65.62	8.03%	7,458
Apr 7, 2026	60.49	61.91	59.84	60.74	60.74	-1.09%	607
Apr 6, 2026	59.79	62.17	59.12	61.41	61.41	4.35%	694
Apr 2, 2026	55.37	60.23	55.37	58.85	58.85	2.22%	1,436
Apr 1, 2026	52.30	58.00	52.30	57.57	57.57	10.08%	8,386
Mar 30, 2026	57.00	57.00	51.09	52.30	52.30	-5.56%	18,934
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