Register to chat with like-minded investors on our interactive forums.
TPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 587.81 | 2.00 | 0.34% | 580.91 | 592.39 | 580.04 | 41,443 |
| Apr 22 2024 | 585.81 | 3.21 | 0.55% | 579.55 | 593.4885 | 578.36 | 40,948 |
| Apr 19 2024 | 582.60 | 0.20 | 0.03% | 581.56 | 589.07 | 577.57 | 63,072 |
| Apr 18 2024 | 582.40 | -2.56 | -0.44% | 585.52 | 594.20 | 579.00 | 63,110 |
| Apr 17 2024 | 584.96 | -1.97 | -0.34% | 586.03 | 597.32 | 579.30 | 66,451 |
| Apr 16 2024 | 586.93 | 3.02 | 0.52% | 580.11 | 591.64 | 576.91 | 50,437 |
| Apr 15 2024 | 583.91 | -21.81 | -3.60% | 608.81 | 610.93 | 582.325 | 95,553 |
| Apr 12 2024 | 605.72 | 4.20 | 0.70% | 605.90 | 633.07 | 603.83 | 75,387 |
| Apr 11 2024 | 601.52 | 7.30 | 1.23% | 594.22 | 604.51 | 586.62 | 117,736 |
| Apr 10 2024 | 594.22 | 4.81 | 0.82% | 585.00 | 596.01 | 572.20 | 104,217 |
| Apr 09 2024 | 589.41 | 10.29 | 1.78% | 579.72 | 591.49 | 579.72 | 65,457 |
| Apr 08 2024 | 579.12 | -17.10 | -2.87% | 595.09 | 597.00 | 577.77 | 71,652 |
| Apr 05 2024 | 596.22 | -0.94 | -0.16% | 598.93 | 599.255 | 585.00 | 49,364 |
| Apr 04 2024 | 597.16 | 10.26 | 1.75% | 587.00 | 601.23 | 587.00 | 99,685 |
| Apr 03 2024 | 586.90 | 11.24 | 1.95% | 578.00 | 589.19 | 574.49 | 64,616 |
| Apr 02 2024 | 575.66 | 4.57 | 0.80% | 574.65 | 586.91 | 566.4392 | 86,091 |
| Apr 01 2024 | 571.09 | -7.42 | -1.28% | 580.84 | 581.21 | 566.88 | 66,088 |
| Mar 28 2024 | 578.51 | 2.18 | 0.38% | 576.50 | 579.39 | 569.99 | 105,826 |
| Mar 27 2024 | 576.33 | 16.83 | 3.01% | 565.00 | 581.78 | 559.98 | 75,244 |
| Mar 26 2024 | 559.5028 | -15.12 | -2.63% | 576.8792 | 582.7035 | 557.7635 | 117,331 |
| Mar 25 2024 | 574.6234 | 12.89 | 2.29% | 569.1056 | 574.6234 | 566.1401 | 40,684 |
| Mar 22 2024 | 561.7319 | -4.69 | -0.83% | 568.176 | 570.1019 | 558.4266 | 82,274 |
| Mar 21 2024 | 566.4267 | 2.72 | 0.48% | 566.44 | 567.5162 | 560.9022 | 74,531 |
| Mar 20 2024 | 563.7078 | 1.93 | 0.34% | 561.7752 | 565.5237 | 553.112 | 77,034 |
| Mar 19 2024 | 561.7752 | 5.30 | 0.95% | 558.4432 | 569.1056 | 555.1545 | 77,506 |
| Mar 18 2024 | 556.4773 | 1.20 | 0.22% | 558.7897 | 568.9457 | 554.1849 | 93,595 |
| Mar 15 2024 | 555.2745 | 7.89 | 1.44% | 546.7812 | 556.554 | 546.7812 | 196,269 |
| Mar 14 2024 | 547.3843 | 12.11 | 2.26% | 541.45 | 550.3664 | 538.3479 | 101,956 |
| Mar 13 2024 | 535.2758 | 10.33 | 1.97% | 528.8217 | 540.1272 | 528.8217 | 104,351 |
| Mar 12 2024 | 524.9466 | 7.48 | 1.45% | 516.1268 | 525.7863 | 509.1829 | 69,039 |
| Mar 11 2024 | 517.4663 | 8.43 | 1.66% | 509.113 | 525.2198 | 502.8788 | 67,515 |
| Mar 08 2024 | 509.0363 | 8.70 | 1.74% | 511.7952 | 519.3955 | 503.7984 | 90,684 |
| Mar 07 2024 | 500.3398 | 5.39 | 1.09% | 493.7724 | 508.0319 | 493.136 | 70,330 |
| Mar 06 2024 | 494.9486 | -10.08 | -2.00% | 509.7327 | 510.9056 | 493.2027 | 77,938 |
| Mar 05 2024 | 505.0313 | -7.53 | -1.47% | 507.287 | 517.6729 | 504.4098 | 65,147 |
| Mar 04 2024 | 512.5582 | -9.14 | -1.75% | 521.0415 | 521.0415 | 511.3121 | 58,703 |
| Mar 01 2024 | 521.6979 | -3.23 | -0.62% | 525.3565 | 528.5952 | 519.3222 | 60,411 |
| Feb 29 2024 | 524.93 | 11.05 | 2.15% | 515.8469 | 527.8088 | 515.8469 | 112,286 |
| Feb 28 2024 | 513.8844 | -14.94 | -2.82% | 524.8267 | 526.8617 | 511.6153 | 65,192 |
| Feb 27 2024 | 528.8217 | 8.95 | 1.72% | 520.6483 | 528.8217 | 520.6483 | 68,721 |
| Feb 26 2024 | 519.8686 | -0.38 | -0.07% | 517.8395 | 523.9603 | 513.5079 | 108,274 |
| Feb 23 2024 | 520.2452 | -0.69 | -0.13% | 518.5225 | 521.9678 | 513.128 | 57,250 |
| Feb 22 2024 | 520.9316 | 13.67 | 2.70% | 522.0111 | 525.3165 | 513.158 | 93,334 |
| Feb 21 2024 | 507.257 | 10.46 | 2.11% | 498.8504 | 517.6978 | 494.5355 | 94,348 |
| Feb 20 2024 | 496.7945 | -6.94 | -1.38% | 502.7921 | 506.8938 | 496.7945 | 65,360 |
| Feb 16 2024 | 503.7351 | 8.08 | 1.63% | 497.0911 | 509.2862 | 495.0919 | 67,956 |
| Feb 15 2024 | 495.655 | 16.95 | 3.54% | 483.18 | 504.1316 | 481.7806 | 108,418 |
| Feb 14 2024 | 478.7018 | 4.05 | 0.85% | 482.1837 | 483.14 | 471.9612 | 71,416 |
| Feb 13 2024 | 474.6567 | -13.93 | -2.85% | 490.0339 | 490.0339 | 470.8716 | 46,488 |
| Feb 12 2024 | 488.5878 | 0.08 | 0.02% | 491.7965 | 496.4613 | 482.6369 | 63,718 |
| Feb 09 2024 | 488.5079 | -5.23 | -1.06% | 495.3651 | 497.2477 | 486.3421 | 50,075 |
| Feb 08 2024 | 493.7424 | -3.01 | -0.61% | 499.80 | 506.3374 | 489.0943 | 71,866 |
| Feb 07 2024 | 496.7512 | 15.47 | 3.21% | 483.2633 | 502.7888 | 483.14 | 69,846 |
| Feb 06 2024 | 481.2841 | 5.15 | 1.08% | 478.3053 | 484.2162 | 477.9721 | 79,936 |
| Feb 05 2024 | 476.1361 | -3.05 | -0.64% | 478.142 | 483.7814 | 472.0544 | 61,707 |
| Feb 02 2024 | 479.1883 | -3.83 | -0.79% | 479.3948 | 481.474 | 467.4296 | 59,168 |
| Feb 01 2024 | 483.0134 | -3.90 | -0.80% | 491.7266 | 494.7654 | 474.0603 | 67,830 |
| Jan 31 2024 | 486.9152 | -14.19 | -2.83% | 504.5781 | 504.5781 | 484.7527 | 68,196 |
| Jan 30 2024 | 501.1028 | -5.64 | -1.11% | 499.6701 | 507.8701 | 499.6701 | 49,624 |
| Jan 29 2024 | 506.7472 | 10.72 | 2.16% | 499.7134 | 506.7472 | 495.3418 | 40,681 |
| Jan 26 2024 | 496.0315 | -1.91 | -0.38% | 501.446 | 501.446 | 491.8965 | 33,574 |
| Jan 25 2024 | 497.9408 | -3.69 | -0.74% | 499.7967 | 503.132 | 491.47 | 70,441 |
