TPL Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	55.20	57.91	52.00	55.05	55.05	-1.91%	6,870
Sep 7, 2026	57.50	57.50	55.00	56.12	56.12	0.54%	4,507
Sep 4, 2026	59.62	59.62	55.50	55.82	55.82	-2.46%	3,279
Sep 3, 2026	58.87	58.88	55.62	57.23	57.23	-0.45%	490
Sep 2, 2026	59.49	59.49	55.50	57.49	57.49	0.86%	7,501
Sep 1, 2026	55.96	58.00	55.96	57.00	57.00	1.86%	6,039
Aug 31, 2026	62.60	62.60	54.01	55.96	55.96	-1.76%	11,073
Aug 28, 2026	56.00	58.22	51.87	56.96	56.96	7.61%	49,617
Aug 27, 2026	53.89	53.89	50.91	52.93	52.93	0.59%	11,389
Aug 25, 2026	52.22	53.95	51.75	52.62	52.62	0.77%	4,874
Aug 24, 2026	55.74	59.00	50.37	52.22	52.22	-6.32%	24,462
Aug 21, 2026	55.21	59.80	52.60	55.74	55.74	-3.15%	11,043
Aug 20, 2026	59.99	61.00	56.35	57.55	57.55	0.02%	17,081
Aug 19, 2026	62.99	62.99	57.50	57.54	57.54	-1.46%	7,512
Aug 18, 2026	59.26	62.99	58.00	58.39	58.39	-5.09%	7,356
Aug 17, 2026	61.00	62.99	58.00	61.52	61.52	2.12%	18,490
Aug 13, 2026	60.88	62.75	60.00	60.24	60.24	-2.08%	26,291
Aug 12, 2026	63.97	63.97	61.00	61.52	61.52	-2.10%	24,046
Aug 11, 2026	67.50	70.99	62.36	62.84	62.84	-9.16%	249,558
Aug 10, 2026	68.20	71.24	65.15	69.18	69.18	5.34%	156,945
Aug 7, 2026	66.00	70.98	60.10	65.67	65.67	1.37%	57,992
Aug 6, 2026	59.99	66.00	56.00	64.78	64.78	6.30%	337,797
Aug 5, 2026	66.90	66.90	59.00	60.94	60.94	-5.97%	436,648
Aug 4, 2026	68.01	73.90	64.37	64.81	64.81	-9.38%	297,988
Aug 3, 2026	77.00	77.99	70.15	71.52	71.52	-4.40%	23,826
Jul 31, 2026	79.00	79.00	73.01	74.81	74.81	-3.15%	25,055
Jul 30, 2026	81.00	84.00	76.00	77.24	77.24	-2.33%	48,477
Jul 29, 2026	65.06	79.52	65.06	79.08	79.08	9.39%	704,681
Jul 28, 2026	75.00	75.00	72.29	72.29	72.29	-10.00%	51,144
Jul 27, 2026	90.55	97.40	80.32	80.32	80.32	-10.00%	363,527
Jul 24, 2026	87.45	90.25	83.00	89.24	89.24	8.42%	368,119
Jul 23, 2026	79.99	82.68	70.01	82.31	82.31	9.51%	1,199,775
Jul 22, 2026	69.00	77.11	65.00	75.16	75.16	7.22%	272,476
Jul 21, 2026	69.00	70.49	65.50	70.10	70.10	9.39%	426,859
Jul 20, 2026	64.08	64.08	64.00	64.08	64.08	10.01%	237,238
Jul 17, 2026	49.00	59.35	48.56	58.25	58.25	7.97%	491,439
Jul 16, 2026	55.50	59.79	51.11	53.95	53.95	-1.44%	165,268
Jul 15, 2026	54.74	54.74	54.73	54.74	54.74	10.01%	69,492
Jul 14, 2026	47.50	49.76	45.00	49.76	49.76	9.99%	513,547
Jul 13, 2026	41.20	45.46	41.10	45.24	45.24	9.46%	1,691,735
Jul 10, 2026	40.00	41.33	38.81	41.33	41.33	10.01%	104,872
Jul 9, 2026	34.15	37.57	31.86	37.57	37.57	10.01%	611,730
Jul 8, 2026	34.99	35.29	32.53	34.15	34.15	-2.15%	82,516
Jul 7, 2026	32.91	36.00	32.62	34.90	34.90	-0.23%	57,919
Jul 6, 2026	35.50	35.96	32.08	34.98	34.98	3.98%	282,026
Jul 3, 2026	31.50	34.16	30.05	33.64	33.64	8.34%	2,009,344
Jul 2, 2026	31.70	32.70	27.18	31.05	31.05	2.81%	489,995
Jul 1, 2026	28.00	30.22	28.00	30.20	30.20	9.94%	849,577
Jun 30, 2026	28.16	28.20	26.63	27.47	27.47	-2.45%	39,935
Jun 29, 2026	25.45	28.16	25.45	28.16	28.16	10.00%	868,745