TPL Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.51	25.90	25.05	25.48	25.48	-1.47%	1,569,718
Nov 5, 2026	26.11	26.47	25.37	25.86	25.86	-0.92%	6,146,302
Nov 4, 2026	24.60	26.25	24.49	26.10	26.10	7.58%	13,040,096
Nov 3, 2026	24.29	24.50	23.40	24.26	24.26	0.71%	2,621,133
Nov 2, 2026	25.98	26.24	23.90	24.09	24.09	-7.02%	5,872,883
Oct 30, 2026	25.00	27.13	24.73	25.91	25.91	4.64%	32,772,384
Oct 29, 2026	24.30	26.27	24.02	24.76	24.76	3.69%	31,473,640
Oct 28, 2026	22.00	23.96	21.78	23.88	23.88	9.64%	30,325,444
Oct 27, 2026	21.51	22.00	21.11	21.78	21.78	1.73%	3,465,463
Oct 26, 2026	21.74	21.98	21.30	21.41	21.41	-0.93%	1,958,851
Oct 23, 2026	20.45	21.88	20.40	21.61	21.61	5.47%	16,917,411
Oct 22, 2026	22.20	22.29	20.20	20.49	20.49	-7.62%	8,304,239
Oct 21, 2026	22.46	22.90	21.70	22.18	22.18	0.64%	12,896,316
Oct 20, 2026	20.91	22.04	20.81	22.04	22.04	9.98%	22,726,556
Oct 19, 2026	20.50	20.50	19.71	20.04	20.04	-2.15%	2,148,187
Oct 16, 2026	20.84	20.84	20.25	20.48	20.48	-0.92%	416,964
Oct 15, 2026	20.89	20.99	20.55	20.67	20.67	-0.53%	800,686
Oct 14, 2026	20.50	20.90	20.40	20.78	20.78	0.10%	1,147,959
Oct 13, 2026	20.80	20.99	20.00	20.76	20.76	-0.10%	5,432,220
Oct 12, 2026	20.17	21.00	20.00	20.78	20.78	3.02%	4,292,782
Oct 9, 2026	19.61	20.48	19.30	20.17	20.17	3.92%	1,473,101
Oct 8, 2026	20.00	20.20	19.30	19.41	19.41	-3.24%	1,171,023
Oct 7, 2026	20.65	21.20	20.00	20.06	20.06	-3.19%	4,815,292
Oct 6, 2026	20.68	20.85	19.90	20.72	20.72	0.24%	1,126,114
Oct 5, 2026	21.15	21.25	19.32	20.67	20.67	-1.67%	9,355,175
Oct 2, 2026	22.00	22.20	20.96	21.02	21.02	-4.58%	5,052,479
Oct 1, 2026	22.10	22.75	21.90	22.03	22.03	-1.43%	1,046,678
Sep 30, 2026	22.50	22.80	21.65	22.35	22.35	0.54%	1,382,451
Sep 29, 2026	21.85	22.50	21.71	22.23	22.23	1.88%	1,318,427
Sep 28, 2026	21.32	22.10	21.32	21.82	21.82	2.35%	646,064
Sep 25, 2026	22.20	22.34	21.00	21.32	21.32	-3.92%	1,841,840
Sep 24, 2026	22.26	22.45	21.92	22.19	22.19	-0.27%	1,013,087
Sep 23, 2026	22.42	22.49	22.09	22.25	22.25	0.95%	492,985
Sep 22, 2026	22.70	22.70	21.91	22.04	22.04	-1.61%	1,130,513
Sep 21, 2026	22.70	23.00	22.16	22.40	22.40	-0.49%	1,411,885
Sep 18, 2026	22.01	22.78	22.01	22.51	22.51	0.76%	853,297
Sep 17, 2026	22.84	22.90	22.20	22.34	22.34	-0.62%	880,235
Sep 16, 2026	22.90	23.00	22.25	22.48	22.48	-2.01%	1,642,425
Sep 15, 2026	22.99	23.70	22.80	22.94	22.94	1.24%	2,490,180
Sep 14, 2026	22.40	22.95	21.85	22.66	22.66	0.85%	4,047,070
Sep 11, 2026	22.95	22.95	21.52	22.47	22.47	-2.09%	2,069,057
Sep 10, 2026	23.65	23.65	22.80	22.95	22.95	-3.08%	2,933,756
Sep 9, 2026	24.15	24.25	23.52	23.68	23.68	-1.74%	1,936,391
Sep 8, 2026	24.75	24.80	23.80	24.10	24.10	-1.47%	4,761,776
Sep 7, 2026	24.00	24.58	23.70	24.46	24.46	2.56%	13,838,627
Sep 4, 2026	23.80	24.35	23.51	23.85	23.85	1.49%	6,522,168
Sep 3, 2026	23.53	23.93	23.31	23.50	23.50	-0.13%	3,073,596
Sep 2, 2026	23.70	23.94	23.00	23.53	23.53	-1.09%	4,688,429
Sep 1, 2026	23.65	24.55	23.18	23.79	23.79	1.58%	24,374,260
Aug 31, 2026	21.83	23.60	21.40	23.42	23.42	7.88%	18,270,680