TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	11.50	12.32	11.45	11.83	11.83	3.77%	54,966,003
Oct 9, 2025	11.10	11.85	11.05	11.40	11.40	3.45%	33,949,340
Oct 8, 2025	10.92	11.65	10.91	11.02	11.02	1.29%	10,908,810
Oct 7, 2025	11.20	11.20	10.81	10.88	10.88	-2.07%	7,224,485
Oct 6, 2025	11.55	11.55	10.80	11.11	11.11	-2.97%	10,055,440
Oct 3, 2025	11.83	12.00	11.39	11.45	11.45	-3.21%	20,489,330
Oct 2, 2025	11.91	12.19	11.79	11.83	11.83	0.42%	13,765,560
Oct 1, 2025	11.63	12.10	11.45	11.78	11.78	0.08%	9,916,977
Sep 30, 2025	12.10	12.20	11.68	11.77	11.77	-2.81%	10,523,420
Sep 29, 2025	11.61	12.35	11.61	12.11	12.11	4.49%	28,994,110
Sep 26, 2025	11.89	11.99	11.53	11.59	11.59	-2.36%	10,778,470
Sep 25, 2025	11.65	12.45	11.46	11.87	11.87	2.33%	32,797,040
Sep 24, 2025	11.55	11.90	11.30	11.60	11.60	1.13%	12,395,580
Sep 23, 2025	11.70	11.87	11.40	11.47	11.47	-1.04%	10,658,340
Sep 22, 2025	11.60	11.84	11.13	11.59	11.59	-0.09%	14,244,190