TPL(TPL)
TPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $431.89 | $437.09 | $423.44 | $430.44 | 347,710 |
| 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 |
| 3/27/2026 | $523.06 | $526.43 | $509.33 | $511.75 | 410,772 |
| 3/26/2026 | $531.37 | $538.30 | $521.06 | $522.28 | 335,852 |
| 3/25/2026 | $535.26 | $541.88 | $530.00 | $530.36 | 336,634 |
| 3/24/2026 | $529.06 | $545.00 | $527.05 | $535.26 | 394,600 |
| 3/23/2026 | $514.28 | $533.84 | $508.40 | $527.87 | 415,577 |
| 3/20/2026 | $533.46 | $543.03 | $519.20 | $519.41 | 1.47M |
| 3/19/2026 | $528.84 | $539.69 | $520.41 | $532.52 | 426,829 |
| 3/18/2026 | $531.08 | $539.10 | $526.59 | $530.08 | 397,244 |
| 3/17/2026 | $532.38 | $534.00 | $518.11 | $529.18 | 429,285 |
| 3/16/2026 | $531.00 | $531.88 | $517.20 | $526.89 | 398,563 |
| 3/13/2026 | $525.00 | $542.62 | $521.21 | $531.13 | 392,083 |
| 3/12/2026 | $524.37 | $540.04 | $522.67 | $528.97 | 453,788 |
| 3/11/2026 | $518.00 | $526.99 | $510.00 | $524.83 | 431,537 |
| 3/10/2026 | $532.30 | $537.00 | $508.40 | $520.76 | 530,415 |
| 3/9/2026 | $528.06 | $545.00 | $520.00 | $539.79 | 560,470 |
| 3/6/2026 | $524.58 | $535.10 | $517.18 | $525.03 | 378,423 |
| 3/5/2026 | $532.75 | $543.99 | $511.77 | $523.31 | 445,890 |
| 3/4/2026 | $520.20 | $541.01 | $515.37 | $536.11 | 492,700 |
| 3/3/2026 | $530.40 | $530.40 | $511.16 | $523.64 | 569,606 |
| 3/2/2026 | $538.00 | $540.00 | $513.19 | $531.09 | 749,953 |
| 2/27/2026 | $515.94 | $528.15 | $510.99 | $524.29 | 794,921 |
| 2/26/2026 | $505.00 | $512.54 | $491.00 | $512.54 | 684,819 |
| 2/25/2026 | $534.77 | $539.00 | $498.86 | $510.30 | 931,332 |
| 2/24/2026 | $503.70 | $533.84 | $494.52 | $531.95 | 877,330 |
| 2/23/2026 | $513.99 | $547.20 | $502.18 | $502.85 | 1.21M |
| 2/20/2026 | $488.00 | $518.79 | $480.00 | $499.88 | 1.02M |
| 2/19/2026 | $430.00 | $491.40 | $430.00 | $486.56 | 820,075 |
| 2/18/2026 | $430.00 | $445.61 | $425.05 | $440.71 | 935,883 |
| 2/17/2026 | $433.08 | $438.05 | $415.90 | $426.42 | 839,241 |
| 2/13/2026 | $411.70 | $436.12 | $411.70 | $432.31 | 584,791 |
| 2/12/2026 | $414.40 | $418.00 | $406.80 | $411.40 | 458,141 |
| 2/11/2026 | $408.00 | $419.40 | $400.25 | $413.54 | 542,753 |
| 2/10/2026 | $378.60 | $404.72 | $378.60 | $401.62 | 918,800 |
| 2/9/2026 | $367.11 | $378.26 | $365.98 | $374.51 | 542,224 |
| 2/6/2026 | $350.46 | $366.65 | $347.68 | $366.03 | 447,993 |
| 2/5/2026 | $346.41 | $347.99 | $336.29 | $345.35 | 339,295 |
| 2/4/2026 | $335.05 | $348.28 | $335.05 | $346.47 | 388,351 |