TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,346,920
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%	73,873,800
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
Jun 24, 2026	10.80	11.01	10.40	10.57	10.57	-2.40%	7,551,552
Jun 23, 2026	10.94	11.17	10.60	10.83	10.83	-1.10%	20,400,720
Jun 22, 2026	10.99	11.26	10.52	10.95	10.95	6.93%	56,035,517
Jun 19, 2026	11.04	11.15	10.00	10.24	10.24	-7.25%	33,155,810
Jun 18, 2026	11.17	11.29	10.92	11.04	11.04	-1.16%	5,564,880
Jun 17, 2026	11.27	11.52	11.10	11.17	11.17	-0.89%	9,551,528
Jun 16, 2026	11.48	11.97	11.15	11.27	11.27	-0.88%	31,351,340
Jun 15, 2026	11.25	11.49	10.95	11.37	11.37	4.31%	16,523,000
Jun 12, 2026	11.33	11.54	10.40	10.90	10.90	-2.68%	19,859,540
Jun 11, 2026	11.15	11.58	11.06	11.20	11.20	-1.93%	24,233,180
Jun 10, 2026	11.52	11.78	10.74	11.42	11.42	0.97%	64,037,180
Jun 9, 2026	10.58	11.31	10.58	11.31	11.31	10.02%	56,532,004
Jun 8, 2026	9.19	10.33	9.10	10.28	10.28	10.18%	60,580,808
Jun 5, 2026	8.84	9.56	8.84	9.33	9.33	6.51%	42,057,620
Jun 4, 2026	8.23	8.87	8.23	8.76	8.76	6.57%	23,019,550
Jun 3, 2026	8.13	8.33	8.11	8.22	8.22	0.49%	3,221,430
Jun 2, 2026	8.30	8.30	8.15	8.18	8.18	0.12%	1,995,214
Jun 1, 2026	8.13	8.35	8.04	8.17	8.17	0.62%	4,507,588
May 29, 2026	8.20	8.34	8.10	8.12	8.12	-0.73%	4,379,368
May 25, 2026	8.39	8.39	8.12	8.18	8.18	0.99%	1,804,100
May 22, 2026	8.43	8.43	8.00	8.10	8.10	-2.29%	8,437,514
May 21, 2026	8.40	8.50	8.21	8.29	8.29	-0.12%	5,834,995
May 20, 2026	8.14	8.40	8.06	8.30	8.30	2.09%	2,463,268
May 19, 2026	8.15	8.38	8.00	8.13	8.13	-	2,409,773
May 18, 2026	8.55	8.63	8.05	8.13	8.13	-3.21%	5,679,737
May 15, 2026	8.48	8.79	8.15	8.40	8.40	-0.36%	3,353,226