TPL Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.15	11.23	10.85	10.90	10.90	-2.42%	3,424,229
May 21, 2026	11.25	11.38	11.00	11.17	11.17	1.09%	8,071,855
May 20, 2026	10.79	11.25	10.60	11.05	11.05	3.85%	6,458,110
May 19, 2026	10.51	10.98	10.51	10.64	10.64	-0.65%	3,420,313
May 18, 2026	11.19	11.55	10.60	10.71	10.71	-4.63%	8,611,163
May 15, 2026	10.90	11.33	10.80	11.23	11.23	2.65%	4,706,442
May 14, 2026	11.01	11.23	10.84	10.94	10.94	-0.36%	4,867,398
May 13, 2026	11.25	11.35	10.72	10.98	10.98	-1.52%	10,651,320
May 12, 2026	10.95	11.97	10.65	11.15	11.15	2.48%	67,870,080
May 11, 2026	11.08	11.10	10.61	10.88	10.88	-2.07%	2,504,254
May 8, 2026	11.40	11.40	10.75	11.11	11.11	1.93%	10,172,510
May 7, 2026	10.95	11.13	10.70	10.90	10.90	1.77%	8,799,613
May 6, 2026	10.20	11.01	10.20	10.71	10.71	5.83%	12,319,150
May 5, 2026	9.94	10.29	9.91	10.12	10.12	0.10%	3,331,298
May 4, 2026	9.90	10.39	9.90	10.11	10.11	1.30%	7,895,131
Apr 30, 2026	10.00	10.20	9.50	9.98	9.98	-2.92%	2,339,361
Apr 29, 2026	10.51	10.94	9.77	10.28	10.28	-5.17%	10,920,160
Apr 28, 2026	10.25	10.99	10.20	10.84	10.84	4.33%	7,858,202
Apr 27, 2026	10.66	10.84	10.14	10.39	10.39	-2.53%	5,236,372
Apr 24, 2026	10.35	10.89	9.45	10.66	10.66	6.92%	25,919,780
Apr 23, 2026	8.90	9.97	8.90	9.97	9.97	11.15%	12,923,200
Apr 22, 2026	9.33	9.33	8.83	8.97	8.97	-1.21%	2,057,545
Apr 21, 2026	9.66	9.89	8.91	9.08	9.08	-4.62%	4,753,002
Apr 20, 2026	9.29	9.94	8.91	9.52	9.52	0.95%	12,489,410
Apr 17, 2026	8.43	9.43	8.43	9.43	9.43	11.86%	12,347,060
Apr 16, 2026	7.77	8.51	7.50	8.43	8.43	12.25%	6,256,014
Apr 15, 2026	7.37	7.87	7.35	7.51	7.51	4.45%	2,922,671
Apr 14, 2026	7.10	7.44	7.09	7.19	7.19	3.16%	2,755,762
Apr 13, 2026	7.01	7.07	6.90	6.97	6.97	-3.86%	658,483
Apr 10, 2026	7.15	7.50	7.05	7.25	7.25	3.28%	3,584,715
Apr 9, 2026	7.30	7.30	6.85	7.02	7.02	-2.50%	1,483,434
Apr 8, 2026	7.20	7.20	6.72	7.20	7.20	16.13%	4,845,908
Apr 7, 2026	6.62	6.62	6.18	6.20	6.20	-4.47%	2,682,644
Apr 6, 2026	6.78	6.78	6.42	6.49	6.49	-1.67%	612,910
Apr 3, 2026	6.45	6.77	6.19	6.60	6.60	2.33%	912,210
Apr 2, 2026	6.70	6.70	6.13	6.45	6.45	-4.02%	322,758
Apr 1, 2026	6.39	6.99	6.38	6.72	6.72	6.16%	846,617
Mar 31, 2026	6.24	6.50	6.06	6.33	6.33	3.77%	455,116
Mar 30, 2026	6.98	6.98	6.00	6.10	6.10	-9.76%	1,543,891
Mar 27, 2026	7.00	7.09	6.72	6.76	6.76	-3.43%	871,476
Mar 26, 2026	7.43	7.43	6.99	7.00	7.00	-5.53%	533,035
Mar 25, 2026	7.16	7.49	7.07	7.41	7.41	5.41%	574,041
Mar 24, 2026	7.10	7.30	7.00	7.03	7.03	-	233,058
Mar 19, 2026	7.19	7.19	6.89	7.03	7.03	-1.54%	255,833
Mar 18, 2026	6.70	7.30	6.70	7.14	7.14	5.31%	257,131
Mar 17, 2026	6.89	7.00	6.75	6.78	6.78	-1.31%	114,016
Mar 16, 2026	7.05	7.07	6.80	6.87	6.87	-1.58%	419,318
Mar 13, 2026	7.05	7.24	6.89	6.98	6.98	-1.69%	283,159
Mar 12, 2026	7.25	7.27	7.03	7.10	7.10	-	159,602
Mar 11, 2026	7.02	7.50	6.90	7.10	7.10	-2.07%	731,608