TPL Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.31	13.50	12.77	13.36	13.36	1.91%	25,069,293
Nov 5, 2026	12.85	13.25	12.40	13.11	13.11	3.47%	21,441,304
Nov 4, 2026	12.01	13.19	12.00	12.67	12.67	5.67%	67,850,995
Nov 3, 2026	12.37	12.45	11.90	11.99	11.99	-1.40%	7,082,759
Nov 2, 2026	12.75	12.92	12.11	12.16	12.16	-3.49%	30,105,241
Oct 30, 2026	12.29	12.82	12.10	12.60	12.60	2.52%	33,098,421
Oct 29, 2026	12.50	13.01	12.23	12.29	12.29	-1.21%	33,271,942
Oct 28, 2026	11.40	12.58	11.40	12.44	12.44	7.99%	38,349,910
Oct 27, 2026	11.26	11.60	11.26	11.52	11.52	0.09%	2,355,926
Oct 26, 2026	11.51	11.57	11.30	11.51	11.51	-	1,831,724
Oct 23, 2026	11.30	11.77	11.27	11.51	11.51	2.04%	6,206,286
Oct 22, 2026	11.40	11.71	11.10	11.28	11.28	-1.14%	9,173,571
Oct 21, 2026	11.70	11.88	11.21	11.41	11.41	-2.40%	7,693,762
Oct 20, 2026	11.68	12.10	11.59	11.69	11.69	1.39%	19,336,087
Oct 19, 2026	11.76	11.80	11.50	11.53	11.53	-2.12%	2,099,982
Oct 16, 2026	11.87	12.00	11.75	11.78	11.78	-0.76%	1,166,363
Oct 15, 2026	11.92	12.05	11.78	11.87	11.87	0.42%	4,302,531
Oct 14, 2026	12.11	12.15	11.73	11.82	11.82	-2.31%	3,049,147
Oct 13, 2026	12.25	12.47	11.95	12.10	12.10	-1.63%	3,147,902
Oct 12, 2026	12.40	12.86	12.21	12.30	12.30	-0.65%	8,246,740
Oct 9, 2026	11.61	12.60	11.61	12.38	12.38	4.92%	7,476,630
Oct 8, 2026	12.00	12.04	11.61	11.80	11.80	-0.84%	3,519,822
Oct 7, 2026	11.78	12.40	11.50	11.90	11.90	1.36%	11,557,812
Oct 6, 2026	11.50	11.89	11.44	11.74	11.74	1.21%	2,151,393
Oct 5, 2026	12.12	12.15	11.46	11.60	11.60	-4.13%	3,900,002
Oct 2, 2026	12.40	12.70	11.75	12.10	12.10	-3.66%	6,034,986
Oct 1, 2026	12.97	12.99	12.45	12.56	12.56	-3.16%	2,323,958
Sep 30, 2026	12.70	13.25	12.61	12.97	12.97	2.37%	6,791,535
Sep 29, 2026	12.45	12.90	12.37	12.67	12.67	2.51%	8,305,675
Sep 28, 2026	12.32	12.75	12.02	12.36	12.36	0.73%	3,833,824
Sep 25, 2026	12.50	12.56	12.15	12.27	12.27	-1.52%	3,269,017
Sep 24, 2026	12.87	12.87	12.41	12.46	12.46	-2.50%	1,814,733
Sep 23, 2026	12.61	12.87	12.58	12.78	12.78	2.16%	2,672,739
Sep 22, 2026	12.75	12.77	12.41	12.51	12.51	-1.26%	2,339,544
Sep 21, 2026	12.90	13.00	12.62	12.67	12.67	-1.09%	1,672,588
Sep 18, 2026	12.81	13.00	12.53	12.81	12.81	0.55%	3,907,199
Sep 17, 2026	12.85	13.03	12.60	12.74	12.74	-0.55%	1,921,731
Sep 16, 2026	12.68	13.10	12.47	12.81	12.81	1.03%	7,552,662
Sep 15, 2026	13.00	13.18	12.55	12.68	12.68	-0.39%	4,197,851
Sep 14, 2026	12.49	13.14	12.15	12.73	12.73	1.11%	6,274,754
Sep 11, 2026	12.82	12.99	12.21	12.59	12.59	-0.94%	8,397,154
Sep 10, 2026	13.19	13.19	12.15	12.71	12.71	-3.86%	12,646,298
Sep 9, 2026	13.77	13.90	13.15	13.22	13.22	-4.06%	4,449,758
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%	11,113,224
Aug 31, 2026	13.75	14.58	13.61	14.41	14.41	4.04%	18,843,765