TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.92	13.05	12.55	12.60	12.60	-2.48%	8,414,079
Dec 18, 2025	12.90	13.10	12.51	12.92	12.92	0.47%	25,861,920
Dec 17, 2025	12.60	13.25	12.43	12.86	12.86	2.39%	38,091,140
Dec 16, 2025	12.52	13.40	12.01	12.56	12.56	0.64%	80,372,230
Dec 15, 2025	12.77	12.89	12.31	12.48	12.48	-0.16%	19,064,300
Dec 12, 2025	12.85	13.39	12.30	12.50	12.50	-3.18%	39,007,390
Dec 11, 2025	12.60	13.55	11.95	12.91	12.91	3.61%	110,029,800
Dec 10, 2025	11.47	12.46	11.47	12.46	12.46	9.97%	52,374,490
Dec 9, 2025	11.20	11.50	11.13	11.33	11.33	1.89%	23,953,430
Dec 8, 2025	10.50	11.35	10.46	11.12	11.12	5.60%	24,787,490
Dec 5, 2025	10.68	10.79	10.45	10.53	10.53	-1.77%	19,289,830
Dec 4, 2025	10.65	10.89	10.65	10.72	10.72	-0.28%	1,372,604
Dec 3, 2025	10.75	10.97	10.70	10.75	10.75	0.09%	3,113,611
Dec 2, 2025	10.85	10.98	10.70	10.74	10.74	-0.65%	2,603,574
Dec 1, 2025	10.76	10.86	10.65	10.81	10.81	1.12%	2,338,097
Nov 28, 2025	10.90	11.03	10.63	10.69	10.69	-2.02%	3,932,317
Nov 27, 2025	10.80	11.00	10.63	10.91	10.91	2.25%	5,040,881
Nov 26, 2025	10.82	10.92	10.43	10.67	10.67	-1.48%	4,124,217
Nov 25, 2025	11.04	11.18	10.79	10.83	10.83	-1.90%	3,847,713
Nov 24, 2025	11.23	11.33	11.00	11.04	11.04	-1.16%	4,469,354
Nov 21, 2025	11.11	11.47	11.03	11.17	11.17	0.54%	6,856,672
Nov 20, 2025	11.09	11.45	10.97	11.11	11.11	1.09%	6,467,758
Nov 19, 2025	11.30	11.37	10.91	10.99	10.99	-2.66%	8,799,290
Nov 18, 2025	11.77	11.77	11.11	11.29	11.29	-4.08%	12,709,630
Nov 17, 2025	11.89	12.26	11.40	11.77	11.77	3.70%	73,346,410
Nov 14, 2025	10.40	11.35	10.40	11.35	11.35	9.98%	24,185,810
Nov 13, 2025	9.80	10.38	9.70	10.32	10.32	5.74%	9,264,375
Nov 12, 2025	9.80	9.88	9.55	9.76	9.76	-	3,274,670
Nov 11, 2025	10.20	10.25	9.70	9.76	9.76	-4.87%	5,852,787
Nov 10, 2025	10.17	10.33	10.00	10.26	10.26	1.89%	1,801,781
Nov 7, 2025	10.21	10.35	10.00	10.07	10.07	-1.27%	2,613,327
Nov 6, 2025	10.35	10.41	10.15	10.20	10.20	-0.78%	2,509,201
Nov 5, 2025	10.46	10.59	10.17	10.28	10.28	-1.44%	5,475,152
Nov 4, 2025	10.10	10.68	10.00	10.43	10.43	3.78%	13,177,890
Nov 3, 2025	9.99	10.25	9.98	10.05	10.05	0.90%	5,757,605
Oct 31, 2025	9.90	10.15	9.85	9.96	9.96	0.81%	5,722,305
Oct 30, 2025	10.01	10.18	9.75	9.88	9.88	-1.00%	6,844,503
Oct 29, 2025	10.25	10.29	9.82	9.98	9.98	-2.25%	5,817,498
Oct 28, 2025	10.64	10.80	10.11	10.21	10.21	-4.04%	5,438,754
Oct 27, 2025	10.87	10.98	10.59	10.64	10.64	-2.12%	4,669,601
Oct 24, 2025	11.10	11.19	10.80	10.87	10.87	-2.16%	4,688,899
Oct 23, 2025	11.50	11.50	11.05	11.11	11.11	-1.59%	5,700,253
Oct 22, 2025	11.40	11.54	11.27	11.29	11.29	-0.96%	7,873,286
Oct 21, 2025	11.45	11.75	11.30	11.40	11.40	-0.52%	25,361,440
Oct 20, 2025	11.67	11.75	11.35	11.46	11.46	-1.04%	10,194,790
Oct 17, 2025	11.94	12.07	11.53	11.58	11.58	-1.86%	8,499,817
Oct 16, 2025	11.92	12.25	11.75	11.80	11.80	-0.08%	26,744,270
Oct 15, 2025	12.00	12.09	11.70	11.81	11.81	-1.17%	22,156,350
Oct 14, 2025	11.99	12.20	11.72	11.95	11.95	2.49%	16,586,860
Oct 13, 2025	11.83	12.47	11.40	11.66	11.66	-1.44%	60,714,430