TPL Life Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	16.05	18.95	16.05	18.64	18.64	7.13%	5,606
Apr 7, 2026	15.75	17.43	15.06	17.40	17.40	7.21%	4,820
Apr 6, 2026	17.10	18.39	16.19	16.23	16.23	-9.78%	14,553
Apr 3, 2026	19.00	19.49	19.00	17.99	17.99	-	9
Apr 2, 2026	18.50	18.50	17.99	17.99	17.99	5.39%	1,007
Apr 1, 2026	18.50	18.50	18.50	17.07	17.07	-	6
Mar 31, 2026	18.49	18.49	17.99	17.07	17.07	-	15
Mar 30, 2026	18.50	18.50	15.59	17.07	17.07	-	80
Mar 27, 2026	18.00	18.00	18.00	17.07	17.07	-	8
Mar 26, 2026	18.78	18.78	18.00	17.07	17.07	-	148
Mar 25, 2026	19.00	19.00	17.01	17.07	17.07	-6.92%	560
Mar 24, 2026	19.73	19.73	17.01	18.34	18.34	-	216
Mar 19, 2026	19.75	19.75	17.05	18.34	18.34	-	12
Mar 18, 2026	19.90	19.90	17.05	18.34	18.34	-	12
Mar 17, 2026	19.93	19.93	19.93	18.34	18.34	-	5
Mar 16, 2026	17.00	19.90	17.00	18.34	18.34	-	3
Mar 13, 2026	19.50	19.50	19.25	18.34	18.34	-	275,285
Mar 12, 2026	19.99	19.99	17.89	18.34	18.34	-	9
Mar 11, 2026	17.00	19.99	17.00	18.34	18.34	-	14
Mar 10, 2026	20.75	20.75	17.75	18.34	18.34	-5.07%	2,186
Mar 9, 2026	19.32	21.00	19.32	19.32	19.32	-	501
Mar 6, 2026	19.01	20.50	18.90	19.32	19.32	-8.00%	708
Mar 5, 2026	22.50	22.50	19.35	21.00	21.00	-	21
Mar 4, 2026	22.50	22.50	22.00	21.00	21.00	-	2
Mar 3, 2026	22.50	22.50	22.50	21.00	21.00	-	2
Mar 2, 2026	18.50	21.00	18.45	21.00	21.00	2.44%	2,335
Feb 27, 2026	20.50	20.50	20.50	20.50	20.50	5.13%	501
Feb 26, 2026	18.51	19.50	18.51	19.50	19.50	-2.55%	1,261
Feb 25, 2026	21.00	21.00	21.00	20.01	20.01	-	100
Feb 24, 2026	18.50	20.95	18.50	20.01	20.01	-	20
Feb 23, 2026	19.00	21.50	19.00	20.01	20.01	-	512
Feb 20, 2026	21.00	21.00	21.00	20.01	20.01	-	2
Feb 19, 2026	20.51	23.00	20.00	20.01	20.01	-9.13%	1,502
Feb 18, 2026	23.50	24.21	20.63	22.02	22.02	-	50
Feb 17, 2026	25.83	25.83	22.02	22.02	22.02	-6.26%	513
Feb 16, 2026	20.33	23.64	20.33	23.49	23.49	9.10%	608
Feb 13, 2026	23.75	23.75	20.52	21.53	21.53	-5.03%	746
Feb 12, 2026	24.48	24.48	22.01	22.67	22.67	-	14
Feb 11, 2026	23.20	24.49	21.26	22.67	22.67	-	267
Feb 10, 2026	24.00	24.00	24.00	22.67	22.67	-	6
Feb 9, 2026	22.99	22.99	22.00	22.67	22.67	3.09%	504
Feb 6, 2026	23.50	23.50	20.51	21.99	21.99	-	108