TPL Plastech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.22	62.30	59.60	60.22	60.22	-3.11%	108,347
Mar 12, 2026	63.00	63.49	61.61	62.15	62.15	0.27%	86,062
Mar 11, 2026	64.10	64.16	61.90	61.98	61.98	-2.75%	87,392
Mar 10, 2026	60.56	65.00	60.42	63.73	63.73	6.22%	119,638
Mar 9, 2026	62.25	62.25	59.42	60.00	60.00	-3.61%	100,375
Mar 6, 2026	60.81	64.00	60.81	62.25	62.25	-0.69%	127,601
Mar 5, 2026	62.99	64.00	61.51	62.68	62.68	0.46%	93,303
Mar 4, 2026	62.55	63.82	61.76	62.39	62.39	-3.05%	116,764
Mar 2, 2026	62.60	65.99	62.60	64.35	64.35	-4.57%	119,755
Feb 27, 2026	69.75	69.80	67.25	67.43	67.43	-1.46%	92,995
Feb 26, 2026	69.75	69.88	68.24	68.43	68.43	-0.74%	147,299
Feb 25, 2026	69.10	70.00	68.58	68.94	68.94	-1.20%	116,030
Feb 24, 2026	69.80	70.69	68.55	69.78	69.78	-1.90%	109,454
Feb 23, 2026	69.00	73.00	68.51	71.13	71.13	3.24%	126,675
Feb 20, 2026	70.95	70.95	67.76	68.90	68.90	-2.20%	112,002
Feb 19, 2026	72.72	72.72	68.21	70.45	70.45	1.25%	127,431
Feb 18, 2026	71.00	73.00	69.15	69.58	69.58	-2.06%	117,418
Feb 17, 2026	67.67	71.51	67.61	71.04	71.04	5.49%	141,651
Feb 16, 2026	69.77	69.77	66.32	67.34	67.34	-3.48%	99,713
Feb 13, 2026	69.25	71.50	67.61	69.77	69.77	-0.88%	146,690
Feb 12, 2026	70.00	72.80	67.66	70.39	70.39	9.81%	428,307
Feb 11, 2026	67.30	67.30	63.14	64.10	64.10	-3.35%	113,101
Feb 10, 2026	64.89	66.99	64.41	66.32	66.32	2.30%	107,903
Feb 9, 2026	59.35	65.40	59.35	64.83	64.83	6.87%	116,223
Feb 6, 2026	61.99	61.99	60.00	60.66	60.66	-0.87%	62,981
Feb 5, 2026	62.01	62.99	60.52	61.19	61.19	-2.30%	94,932
Feb 4, 2026	62.14	63.00	61.46	62.63	62.63	0.79%	79,491
Feb 3, 2026	66.80	66.80	60.96	62.14	62.14	1.54%	95,630
Feb 2, 2026	60.11	62.40	60.11	61.20	61.20	-0.23%	79,095
Feb 1, 2026	63.00	63.00	60.04	61.34	61.34	0.44%	79,886
Jan 30, 2026	59.70	62.29	59.44	61.07	61.07	0.81%	71,296
Jan 29, 2026	62.05	62.69	59.50	60.58	60.58	-2.37%	94,606
Jan 28, 2026	61.62	63.02	61.62	62.05	62.05	0.70%	94,215
Jan 27, 2026	63.40	63.85	60.50	61.62	61.62	-2.50%	144,646
Jan 23, 2026	64.53	64.76	62.70	63.20	63.20	-2.12%	75,687
Jan 22, 2026	64.40	65.66	64.10	64.57	64.57	0.19%	86,035
Jan 21, 2026	66.00	66.15	64.05	64.45	64.45	-2.27%	107,238
Jan 20, 2026	65.64	67.00	65.00	65.95	65.95	0.47%	83,999
Jan 19, 2026	66.49	67.00	65.33	65.64	65.64	-0.49%	58,076
Jan 16, 2026	68.29	68.29	65.51	65.96	65.96	-3.11%	80,488
Jan 14, 2026	66.83	68.99	66.56	68.08	68.08	1.87%	76,707
Jan 13, 2026	66.13	67.99	65.75	66.83	66.83	1.61%	72,876
Jan 12, 2026	66.11	66.11	64.14	65.77	65.77	-0.51%	99,851
Jan 9, 2026	67.99	68.68	66.00	66.11	66.11	-1.78%	88,615
Jan 8, 2026	68.54	68.99	66.52	67.31	67.31	-1.32%	163,429
Jan 7, 2026	69.00	71.45	68.00	68.21	68.21	-0.76%	218,566
Jan 6, 2026	66.54	70.40	65.41	68.73	68.73	3.81%	152,129
Jan 5, 2026	66.50	66.77	65.51	66.21	66.21	0.32%	91,065
Jan 2, 2026	66.31	68.00	65.55	66.00	66.00	-0.41%	112,583
Jan 1, 2026	68.50	68.50	65.88	66.27	66.27	-1.91%	74,463