TPL(TPL)
TPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/14/2026 | $385.00 | $395.42 | $378.30 | $388.50 | 347,942 |
| 5/13/2026 | $396.59 | $396.59 | $375.32 | $386.51 | 441,327 |
| 5/12/2026 | $405.18 | $409.99 | $389.39 | $401.39 | 374,143 |
| 5/11/2026 | $396.50 | $408.77 | $393.39 | $402.63 | 345,900 |
| 5/8/2026 | $395.58 | $405.79 | $390.22 | $394.20 | 395,478 |
| 5/7/2026 | $425.02 | $454.84 | $396.10 | $399.08 | 648,898 |
| 5/6/2026 | $417.40 | $426.95 | $414.88 | $419.75 | 476,900 |
| 5/5/2026 | $431.89 | $437.09 | $423.44 | $430.44 | 348,230 |
| 5/4/2026 | $433.60 | $442.29 | $432.13 | $432.83 | 286,731 |
| 5/1/2026 | $442.34 | $443.00 | $429.32 | $433.62 | 373,883 |
| 4/30/2026 | $432.15 | $443.95 | $425.93 | $443.67 | 423,322 |
| 4/29/2026 | $436.07 | $440.89 | $426.13 | $439.03 | 319,208 |
| 4/28/2026 | $443.44 | $445.01 | $427.77 | $430.90 | 353,724 |
| 4/27/2026 | $442.16 | $449.52 | $429.81 | $436.90 | 342,931 |
| 4/24/2026 | $437.60 | $439.46 | $427.39 | $438.91 | 266,490 |
| 4/23/2026 | $440.82 | $445.45 | $432.36 | $439.15 | 288,115 |
| 4/22/2026 | $446.01 | $449.00 | $432.74 | $439.50 | 303,006 |
| 4/21/2026 | $437.78 | $444.75 | $436.50 | $437.72 | 300,816 |
| 4/20/2026 | $425.00 | $436.01 | $420.79 | $434.82 | 317,070 |
| 4/17/2026 | $419.61 | $427.26 | $404.72 | $422.58 | 469,048 |
| 4/16/2026 | $418.47 | $430.00 | $417.65 | $426.27 | 311,048 |
| 4/15/2026 | $413.63 | $423.98 | $406.19 | $417.30 | 351,567 |
| 4/14/2026 | $412.79 | $420.80 | $408.52 | $412.20 | 499,357 |
| 4/13/2026 | $410.00 | $422.19 | $405.61 | $416.77 | 523,782 |
| 4/10/2026 | $387.26 | $417.95 | $386.89 | $409.97 | 1.26M |
| 4/9/2026 | $446.99 | $446.99 | $370.41 | $377.97 | 1.63M |
| 4/8/2026 | $436.35 | $458.37 | $432.07 | $448.28 | 504,950 |
| 4/7/2026 | $445.88 | $454.36 | $442.30 | $449.79 | 326,300 |
| 4/6/2026 | $442.02 | $449.00 | $436.58 | $448.86 | 278,776 |
| 4/2/2026 | $449.12 | $456.49 | $433.94 | $444.24 | 390,316 |
| 4/1/2026 | $465.00 | $474.84 | $438.78 | $439.20 | 606,729 |
| 3/31/2026 | $468.77 | $480.00 | $465.81 | $474.56 | 495,622 |
| 3/30/2026 | $519.07 | $520.00 | $465.59 | $467.37 | 609,301 |