TPL(TPL)
TPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $360.87 | $362.99 | $339.50 | $342.77 | 496,729 |
| 8/11/2026 | $350.00 | $368.97 | $347.65 | $364.97 | 461,439 |
| 8/10/2026 | $346.30 | $353.83 | $340.23 | $350.44 | 473,800 |
| 8/7/2026 | $360.84 | $360.84 | $340.58 | $340.65 | 491,900 |
| 8/6/2026 | $394.23 | $394.23 | $346.53 | $355.64 | 817,200 |
| 8/5/2026 | $394.67 | $397.10 | $379.53 | $381.88 | 350,364 |
| 8/4/2026 | $405.35 | $411.46 | $394.72 | $395.52 | 368,253 |
| 8/3/2026 | $389.06 | $406.48 | $385.33 | $406.15 | 365,973 |
| 7/31/2026 | $395.36 | $407.71 | $394.85 | $402.58 | 391,649 |
| 7/30/2026 | $386.00 | $395.84 | $377.83 | $394.25 | 267,408 |
| 7/29/2026 | $397.48 | $399.02 | $387.77 | $389.41 | 257,755 |
| 7/28/2026 | $396.04 | $398.62 | $387.01 | $389.42 | 331,897 |
| 7/27/2026 | $415.96 | $421.16 | $395.61 | $396.62 | 265,757 |
| 7/24/2026 | $423.97 | $429.86 | $419.03 | $419.44 | 183,536 |
| 7/23/2026 | $436.93 | $437.30 | $422.65 | $425.55 | 229,065 |
| 7/22/2026 | $420.16 | $435.32 | $419.97 | $433.10 | 322,217 |
| 7/21/2026 | $408.04 | $420.26 | $408.00 | $418.91 | 232,092 |
| 7/20/2026 | $415.35 | $419.52 | $405.39 | $405.87 | 251,061 |
| 7/17/2026 | $422.23 | $429.78 | $406.46 | $415.70 | 319,202 |
| 7/16/2026 | $413.14 | $423.00 | $404.19 | $416.05 | 221,600 |
| 7/15/2026 | $418.93 | $423.87 | $410.22 | $413.44 | 193,478 |
| 7/14/2026 | $410.00 | $416.44 | $401.99 | $415.93 | 235,400 |
| 7/13/2026 | $405.00 | $416.85 | $402.40 | $408.92 | 301,624 |
| 7/10/2026 | $390.00 | $397.95 | $385.00 | $397.82 | 229,211 |
| 7/9/2026 | $393.36 | $403.30 | $390.17 | $390.77 | 294,141 |
| 7/8/2026 | $406.74 | $407.10 | $390.00 | $394.57 | 390,600 |
| 7/7/2026 | $404.90 | $406.71 | $395.90 | $402.76 | 298,600 |
| 7/6/2026 | $405.62 | $411.25 | $402.09 | $402.80 | 347,256 |
| 7/2/2026 | $417.45 | $421.03 | $397.51 | $407.20 | 486,667 |
| 7/1/2026 | $434.00 | $444.00 | $414.80 | $415.02 | 479,542 |
| 6/30/2026 | $425.00 | $440.28 | $421.94 | $437.64 | 813,425 |
| 6/29/2026 | $398.34 | $421.19 | $396.14 | $419.98 | 519,929 |
| 6/26/2026 | $380.80 | $403.30 | $380.80 | $395.79 | 520,955 |
| 6/25/2026 | $375.60 | $393.24 | $374.70 | $391.04 | 378,204 |
| 6/24/2026 | $366.33 | $378.72 | $364.56 | $377.56 | 360,682 |
| 6/23/2026 | $352.88 | $379.00 | $352.85 | $369.90 | 499,467 |
| 6/22/2026 | $356.48 | $361.24 | $348.46 | $361.11 | 508,409 |
| 6/18/2026 | $354.51 | $359.25 | $351.81 | $355.11 | 994,900 |
| 6/17/2026 | $357.01 | $361.99 | $352.00 | $354.48 | 335,604 |
| 6/16/2026 | $357.18 | $363.85 | $354.08 | $356.35 | 360,623 |
| 6/15/2026 | $366.90 | $372.88 | $361.92 | $362.78 | 440,755 |
| 6/12/2026 | $367.50 | $389.65 | $366.60 | $378.91 | 341,541 |
| 6/11/2026 | $379.76 | $380.90 | $367.46 | $369.55 | 499,158 |
| 6/10/2026 | $381.67 | $389.41 | $375.11 | $375.18 | 376,441 |
| 6/9/2026 | $394.95 | $404.44 | $380.88 | $382.11 | 368,600 |
| 6/8/2026 | $392.00 | $405.82 | $390.74 | $396.14 | 270,086 |
| 6/5/2026 | $400.94 | $400.94 | $386.77 | $389.79 | 291,127 |
| 6/4/2026 | $402.24 | $413.69 | $397.63 | $406.73 | 421,900 |
| 6/3/2026 | $373.00 | $411.02 | $372.15 | $406.76 | 485,500 |
| 6/2/2026 | $369.96 | $375.25 | $361.20 | $370.82 | 456,590 |
| 6/1/2026 | $392.45 | $396.11 | $368.05 | $368.23 | 519,365 |
| 5/29/2026 | $395.00 | $400.16 | $391.45 | $393.00 | 1.34M |
| 5/28/2026 | $407.02 | $412.87 | $399.68 | $401.32 | 365,641 |
| 5/27/2026 | $395.01 | $413.60 | $391.63 | $406.09 | 438,503 |
| 5/26/2026 | $402.33 | $409.67 | $396.15 | $400.09 | 368,666 |
| 5/22/2026 | $394.35 | $407.36 | $393.00 | $402.03 | 288,365 |
| 5/21/2026 | $401.90 | $406.50 | $393.70 | $396.98 | 315,400 |
| 5/20/2026 | $393.40 | $402.80 | $384.83 | $402.53 | 557,433 |
| 5/19/2026 | $388.17 | $396.10 | $382.52 | $394.57 | 313,800 |
| 5/18/2026 | $383.88 | $390.19 | $382.02 | $386.61 | 240,123 |
| 5/15/2026 | $384.97 | $391.02 | $383.00 | $385.17 | 436,560 |