TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	64.66	65.80	64.21	64.79	64.79	0.08%	1,671
Jun 10, 2026	66.06	66.96	64.51	64.74	64.74	-2.06%	2,524
Jun 9, 2026	65.46	66.10	64.71	66.10	66.10	2.37%	2,033
Jun 8, 2026	65.94	66.52	64.00	64.57	64.57	-3.37%	5,991
Jun 5, 2026	68.65	69.04	66.70	66.82	66.82	-2.30%	4,784
Jun 4, 2026	69.37	70.12	68.30	68.39	68.39	-2.66%	4,829
Jun 3, 2026	70.91	70.92	68.60	70.26	70.26	-0.93%	6,662
Jun 2, 2026	68.70	72.10	68.34	70.92	70.92	1.20%	9,754
Jun 1, 2026	74.70	74.70	69.57	70.08	70.08	-3.31%	6,579
May 29, 2026	69.89	75.56	68.94	72.48	72.48	3.69%	22,838
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