TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.68	11.77	11.50	11.69	11.69	0.78%	4,940,737
Feb 2, 2026	11.55	11.82	11.50	11.60	11.60	0.26%	3,259,990
Jan 30, 2026	11.69	11.83	11.50	11.57	11.57	-0.94%	9,218,488
Jan 29, 2026	11.97	11.97	11.62	11.68	11.68	-1.18%	5,985,360
Jan 28, 2026	11.75	12.08	11.75	11.82	11.82	-1.01%	3,223,145
Jan 27, 2026	12.28	12.28	11.82	11.94	11.94	-1.49%	5,750,952
Jan 26, 2026	12.25	12.55	12.05	12.12	12.12	-2.81%	6,708,128
Jan 23, 2026	12.37	12.80	12.25	12.47	12.47	0.32%	15,201,640
Jan 22, 2026	12.30	12.60	12.10	12.43	12.43	1.06%	11,131,220
Jan 21, 2026	12.44	12.82	12.25	12.30	12.30	-0.89%	23,872,930
Jan 20, 2026	12.22	12.55	11.86	12.41	12.41	2.65%	30,314,110
Jan 19, 2026	11.72	12.15	11.60	12.09	12.09	3.51%	7,194,443
Jan 16, 2026	11.55	11.85	11.55	11.68	11.68	1.57%	6,119,381
Jan 15, 2026	11.52	11.65	11.30	11.50	11.50	-0.43%	4,336,188
Jan 14, 2026	12.05	12.08	11.40	11.55	11.55	-3.43%	5,305,861
Jan 13, 2026	12.15	12.22	11.92	11.96	11.96	-1.40%	3,809,294
Jan 12, 2026	12.50	12.50	12.06	12.13	12.13	-2.26%	5,733,701
Jan 9, 2026	12.44	12.59	12.31	12.41	12.41	-0.40%	6,576,706
Jan 8, 2026	12.65	12.90	12.40	12.46	12.46	-0.88%	13,793,690
Jan 7, 2026	12.40	12.87	12.25	12.57	12.57	1.45%	14,873,520
Jan 6, 2026	12.21	12.62	12.06	12.39	12.39	1.47%	14,787,560
Jan 5, 2026	12.35	12.50	12.14	12.21	12.21	-0.89%	10,150,770
Jan 2, 2026	12.38	12.69	12.25	12.32	12.32	-0.32%	12,166,830
Jan 1, 2026	12.25	12.50	12.20	12.36	12.36	0.24%	7,760,360
Dec 31, 2025	12.26	12.54	12.01	12.33	12.33	1.07%	8,879,662
Dec 30, 2025	12.10	12.36	11.94	12.20	12.20	2.18%	11,140,070
Dec 29, 2025	12.00	12.31	11.91	11.94	11.94	0.34%	4,916,944
Dec 26, 2025	12.00	12.25	11.84	11.90	11.90	-	8,987,690
Dec 24, 2025	11.96	12.39	11.68	11.90	11.90	-1.00%	7,644,831
Dec 23, 2025	12.49	12.49	11.95	12.02	12.02	-2.67%	6,600,314
Dec 22, 2025	12.65	12.80	12.30	12.35	12.35	-1.98%	8,615,461
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