TPL Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	27.29	27.29	26.60	27.29	27.29	10.00%	83,100
Jun 23, 2026	24.40	24.81	23.51	24.81	24.81	10.02%	382,705
Jun 22, 2026	22.55	22.55	22.01	22.55	22.55	10.00%	18,768,010
Jun 19, 2026	19.80	20.75	19.80	20.50	20.50	3.85%	511
Jun 18, 2026	19.50	20.50	19.50	19.74	19.74	-1.20%	1,649
Jun 17, 2026	19.70	20.70	19.70	19.98	19.98	-	2
Jun 16, 2026	20.20	21.00	19.75	19.98	19.98	-2.30%	1,894
Jun 15, 2026	21.00	21.00	20.01	20.45	20.45	-	68
Jun 12, 2026	19.51	22.04	19.51	20.45	20.45	-2.39%	3,778
Jun 11, 2026	21.50	21.50	20.00	20.95	20.95	-2.42%	1,284
Jun 10, 2026	21.94	21.94	19.20	21.47	21.47	3.32%	40,723
Jun 9, 2026	20.00	21.00	20.00	20.78	20.78	6.02%	1,917
Jun 8, 2026	19.60	22.00	19.60	19.60	19.60	-8.54%	3,073
Jun 5, 2026	19.50	21.99	18.80	21.43	21.43	7.10%	4,987
Jun 4, 2026	18.50	20.05	18.50	20.01	20.01	7.99%	517
Jun 3, 2026	18.40	19.50	18.40	18.53	18.53	-	3
Jun 2, 2026	18.01	19.70	18.01	18.53	18.53	-	2
Jun 1, 2026	20.50	20.50	18.31	18.53	18.53	-2.88%	1,530
May 29, 2026	19.90	19.90	19.01	19.08	19.08	-	4
May 25, 2026	19.01	20.00	19.01	19.08	19.08	-	97
May 22, 2026	19.08	19.95	19.08	19.08	19.08	-	30
May 21, 2026	19.10	21.00	19.00	19.08	19.08	-5.92%	1,017
May 20, 2026	17.65	20.67	17.50	20.28	20.28	7.93%	4,158
May 19, 2026	21.74	21.74	18.77	18.79	18.79	-9.92%	10,551
May 18, 2026	23.18	23.18	20.86	20.86	20.86	-10.01%	35,645
May 15, 2026	23.00	23.18	23.00	23.18	23.18	9.96%	515
May 14, 2026	20.01	23.68	20.01	21.08	21.08	-2.18%	865
May 13, 2026	21.00	25.00	21.00	21.55	21.55	-6.39%	1,625
May 11, 2026	25.00	25.00	21.52	23.02	23.02	-	21
May 8, 2026	25.32	25.32	21.25	23.02	23.02	-	115
May 7, 2026	22.25	23.02	22.25	23.02	23.02	-2.04%	802
May 6, 2026	20.61	23.50	20.61	23.50	23.50	3.80%	5,434
May 5, 2026	22.62	23.30	22.62	22.64	22.64	0.09%	3,246
May 4, 2026	22.95	23.71	20.55	22.62	22.62	4.97%	11,502
Apr 30, 2026	21.00	21.56	17.70	21.55	21.55	9.95%	62,862
Apr 29, 2026	17.66	19.90	17.66	19.60	19.60	-	358
Apr 28, 2026	18.01	19.98	18.01	19.60	19.60	-	45
Apr 27, 2026	20.97	22.69	19.27	19.60	19.60	-6.53%	12,975
Apr 24, 2026	17.15	20.97	17.15	20.97	20.97	10.02%	514
Apr 23, 2026	20.00	20.00	18.91	19.06	19.06	-	7
Apr 22, 2026	20.71	20.71	19.00	19.06	19.06	-	325
Apr 21, 2026	20.20	20.97	18.12	19.06	19.06	-	213
Apr 20, 2026	21.71	21.71	19.00	19.06	19.06	-3.54%	2,020
Apr 17, 2026	20.00	21.67	18.51	19.76	19.76	-	14
Apr 16, 2026	19.90	19.90	17.11	19.76	19.76	6.01%	1,008
Apr 15, 2026	17.29	19.97	17.29	18.64	18.64	-	504
Apr 14, 2026	19.98	19.98	17.26	18.64	18.64	-	84
Apr 13, 2026	20.00	20.00	17.21	18.64	18.64	-	120
Apr 10, 2026	17.05	20.48	17.05	18.64	18.64	-	204
Apr 9, 2026	17.05	19.50	17.05	18.64	18.64	-	290,393