Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 592.02 | 3.01 | 0.51% | 589.38 | 598.34 | 579.53 | 48,660 |
| Apr 24 2024 | 589.01 | 1.20 | 0.20% | 586.69 | 589.915 | 579.94 | 52,607 |
| 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 | 16.60 | 2.97% | 565.00 | 581.78 | 559.98 | 75,244 |
| Mar 26 2024 | 559.7267 | -15.13 | -2.63% | 577.11 | 582.9367 | 557.9867 | 117,285 |
| Mar 25 2024 | 574.8534 | 12.90 | 2.29% | 569.3334 | 574.8534 | 566.3667 | 40,668 |
| Mar 22 2024 | 561.9567 | -4.70 | -0.83% | 568.4034 | 570.33 | 558.65 | 82,242 |
| Mar 21 2024 | 566.6534 | 2.72 | 0.48% | 566.6667 | 567.7434 | 561.1267 | 74,502 |
| Mar 20 2024 | 563.9334 | 1.93 | 0.34% | 562.00 | 565.75 | 553.3333 | 77,004 |
| Mar 19 2024 | 562.00 | 5.30 | 0.95% | 558.6667 | 569.3334 | 555.3767 | 77,475 |
| Mar 18 2024 | 556.70 | 1.20 | 0.22% | 559.0133 | 569.1734 | 554.4067 | 93,558 |
| Mar 15 2024 | 555.4967 | 7.89 | 1.44% | 547.00 | 556.7767 | 547.00 | 196,191 |
| Mar 14 2024 | 547.6033 | 12.11 | 2.26% | 541.6667 | 550.5866 | 538.5633 | 101,916 |
| Mar 13 2024 | 535.49 | 10.33 | 1.97% | 529.0333 | 540.3433 | 529.0333 | 104,310 |
| Mar 12 2024 | 525.1567 | 7.48 | 1.45% | 516.3333 | 525.9967 | 509.3867 | 69,012 |
| Mar 11 2024 | 517.6733 | 8.43 | 1.66% | 509.3167 | 525.43 | 503.08 | 67,488 |
| Mar 08 2024 | 509.24 | 8.70 | 1.74% | 512.00 | 519.6033 | 504.00 | 90,648 |
| Mar 07 2024 | 500.54 | 5.39 | 1.09% | 493.97 | 508.2352 | 493.3333 | 70,302 |
| Mar 06 2024 | 495.1467 | -10.09 | -2.00% | 509.9367 | 511.11 | 493.40 | 77,907 |
| Mar 05 2024 | 505.2333 | -7.53 | -1.47% | 507.49 | 517.88 | 504.6117 | 65,121 |
| Mar 04 2024 | 512.7633 | -9.14 | -1.75% | 521.25 | 521.25 | 511.5167 | 58,680 |
| Mar 01 2024 | 521.9067 | -3.23 | -0.62% | 525.5667 | 528.8067 | 519.53 | 60,387 |
| Feb 29 2024 | 525.14 | 11.05 | 2.15% | 516.0533 | 528.02 | 516.0533 | 112,242 |
| Feb 28 2024 | 514.09 | -14.94 | -2.82% | 525.0367 | 527.0726 | 511.82 | 65,166 |
| Feb 27 2024 | 529.0333 | 8.96 | 1.72% | 520.8567 | 529.0333 | 520.8567 | 68,694 |
| Feb 26 2024 | 520.0767 | -0.38 | -0.07% | 518.0467 | 524.17 | 513.7133 | 108,231 |
| Feb 23 2024 | 520.4533 | -0.69 | -0.13% | 518.73 | 522.1767 | 513.3333 | 57,228 |
| Feb 22 2024 | 521.14 | 13.68 | 2.70% | 522.22 | 525.5267 | 513.3634 | 93,297 |
| Feb 21 2024 | 507.46 | 10.47 | 2.11% | 499.05 | 517.905 | 494.7333 | 94,311 |
| Feb 20 2024 | 496.9933 | -6.94 | -1.38% | 502.9933 | 507.0967 | 496.9933 | 65,334 |
| Feb 16 2024 | 503.9367 | 8.08 | 1.63% | 497.29 | 509.49 | 495.29 | 67,929 |
| Feb 15 2024 | 495.8533 | 16.96 | 3.54% | 483.3733 | 504.3333 | 481.9733 | 108,375 |
| Feb 14 2024 | 478.8933 | 4.05 | 0.85% | 482.3767 | 483.3333 | 472.15 | 71,388 |
| Feb 13 2024 | 474.8467 | -13.94 | -2.85% | 490.23 | 490.23 | 471.06 | 46,470 |
| Feb 12 2024 | 488.7833 | 0.08 | 0.02% | 491.9933 | 496.66 | 482.83 | 63,693 |
| Feb 09 2024 | 488.7033 | -5.24 | -1.06% | 495.5633 | 497.4467 | 486.5367 | 50,055 |
| Feb 08 2024 | 493.94 | -3.01 | -0.61% | 500.00 | 506.54 | 489.29 | 71,838 |
| Feb 07 2024 | 496.95 | 15.47 | 3.21% | 483.4567 | 502.99 | 483.3333 | 69,819 |
| Feb 06 2024 | 481.4767 | 5.15 | 1.08% | 478.4967 | 484.41 | 478.1633 | 79,905 |
| Feb 05 2024 | 476.3267 | -3.05 | -0.64% | 478.3333 | 483.975 | 472.2433 | 61,683 |
| Feb 02 2024 | 479.38 | -3.83 | -0.79% | 479.5867 | 481.6667 | 467.6167 | 59,145 |
| Feb 01 2024 | 483.2067 | -3.90 | -0.80% | 491.9233 | 494.9633 | 474.25 | 67,803 |
| Jan 31 2024 | 487.11 | -14.19 | -2.83% | 504.78 | 504.78 | 484.9467 | 68,169 |
| Jan 30 2024 | 501.3033 | -5.65 | -1.11% | 499.87 | 508.0733 | 499.87 | 49,605 |
| Jan 29 2024 | 506.95 | 10.72 | 2.16% | 499.9133 | 506.95 | 495.54 | 40,665 |
