TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.30	14.50	13.66	13.78	13.78	-3.64%	6,083,335
Sep 7, 2026	14.51	14.70	14.25	14.30	14.30	-1.11%	2,185,978
Sep 4, 2026	14.62	14.73	14.32	14.46	14.46	-0.34%	2,155,910
Sep 3, 2026	14.30	14.65	14.30	14.51	14.51	0.69%	1,930,289
Sep 2, 2026	14.40	14.69	14.26	14.41	14.41	-1.23%	4,094,750
Sep 1, 2026	14.20	15.00	14.20	14.59	14.59	1.25%	11,113,220
Aug 31, 2026	13.75	14.58	13.61	14.41	14.41	4.04%	18,843,760
Aug 28, 2026	14.46	14.50	13.66	13.85	13.85	-4.22%	11,606,635
Aug 27, 2026	14.80	14.84	14.20	14.46	14.46	-1.63%	5,008,353
Aug 25, 2026	14.75	14.90	14.60	14.70	14.70	0.14%	3,246,227
Aug 24, 2026	14.55	15.15	14.50	14.68	14.68	1.10%	12,339,559
Aug 21, 2026	14.88	15.00	14.40	14.52	14.52	-2.48%	5,018,523
Aug 20, 2026	15.23	15.64	14.75	14.89	14.89	-2.62%	6,792,154
Aug 19, 2026	14.60	15.41	14.52	15.29	15.29	2.14%	10,134,624
Aug 18, 2026	15.79	15.79	14.80	14.97	14.97	-4.28%	7,523,382
Aug 17, 2026	15.44	15.93	15.40	15.64	15.64	1.23%	12,082,911
Aug 13, 2026	15.80	16.00	15.24	15.45	15.45	-1.97%	15,140,554
Aug 12, 2026	15.11	15.83	15.11	15.76	15.76	4.30%	16,818,922
Aug 11, 2026	15.68	15.68	15.03	15.11	15.11	-3.64%	12,566,314
Aug 10, 2026	15.10	16.08	15.10	15.68	15.68	4.67%	50,020,840
Aug 7, 2026	14.89	15.19	14.70	14.98	14.98	0.07%	7,847,236
Aug 6, 2026	14.90	15.10	14.62	14.97	14.97	1.29%	16,352,135
Aug 5, 2026	15.15	15.20	14.10	14.78	14.78	-1.07%	25,273,545
Aug 4, 2026	14.95	15.45	14.84	14.94	14.94	1.56%	67,239,170
Aug 3, 2026	13.65	14.71	13.65	14.71	14.71	10.02%	83,708,377
Jul 31, 2026	12.85	13.65	12.73	13.37	13.37	5.03%	32,842,886
Jul 30, 2026	12.79	12.95	12.60	12.73	12.73	-0.47%	10,346,680
Jul 29, 2026	12.75	13.24	12.56	12.79	12.79	0.24%	18,561,709
Jul 28, 2026	13.20	13.25	12.71	12.76	12.76	-3.19%	14,137,639
Jul 27, 2026	13.39	13.50	12.98	13.18	13.18	1.62%	55,234,210
Jul 24, 2026	13.22	13.24	12.76	12.97	12.97	-1.89%	19,232,151
Jul 23, 2026	13.25	13.62	13.06	13.22	13.22	-1.27%	23,346,923
Jul 22, 2026	13.40	13.79	13.26	13.39	13.39	0.90%	49,825,531
Jul 21, 2026	12.70	13.44	12.66	13.27	13.27	6.08%	73,873,807
Jul 20, 2026	11.94	12.70	11.75	12.51	12.51	3.39%	38,436,785
Jul 17, 2026	12.55	12.62	11.71	12.10	12.10	-5.25%	62,545,194
Jul 16, 2026	12.39	13.12	12.33	12.77	12.77	5.28%	52,568,244
Jul 15, 2026	11.03	12.13	11.03	12.13	12.13	9.97%	27,820,331
Jul 14, 2026	11.45	12.14	10.62	11.03	11.03	-6.13%	21,097,518
Jul 13, 2026	12.30	12.30	11.50	11.75	11.75	-6.89%	12,444,100
Jul 10, 2026	12.51	12.86	12.51	12.62	12.62	-0.39%	3,857,480
Jul 9, 2026	12.65	12.99	12.26	12.67	12.67	0.16%	12,586,110
Jul 8, 2026	13.09	13.32	12.05	12.65	12.65	-5.03%	23,295,043
Jul 7, 2026	13.05	13.70	12.92	13.32	13.32	6.22%	72,488,592
Jul 6, 2026	11.87	12.74	11.87	12.54	12.54	7.73%	66,770,551
Jul 3, 2026	11.25	11.99	11.25	11.64	11.64	3.65%	34,286,380
Jul 2, 2026	10.99	11.79	10.95	11.23	11.23	4.76%	84,688,111
Jul 1, 2026	10.55	10.99	10.35	10.72	10.72	-0.09%	13,190,967
Jun 30, 2026	10.25	10.81	10.25	10.73	10.73	4.58%	9,988,499
Jun 29, 2026	10.70	10.82	10.21	10.26	10.26	-2.93%	7,310,245