Skip to main content

Texas Pacific Land Trust (NY: TPL )

576.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 652.37 659.82 645.12 648.09 36,624 +1.14(+0.18%)
Jan 30, 2019 624.41 646.95 620.50 646.95 42,392 +29.44(+4.77%)
Jan 29, 2019 613.21 619.75 598.41 617.51 25,884 +13.98(+2.32%)
Jan 28, 2019 588.17 608.74 584.66 603.53 23,862 +7.08(+1.19%)
Jan 25, 2019 587.23 599.52 587.23 596.45 12,661 +13.98(+2.40%)
Jan 24, 2019 582.28 590.53 577.81 582.47 6,332 -5.55(-0.94%)
Jan 23, 2019 596.45 605.17 573.15 588.03 26,934 -6.09(-1.02%)
Jan 22, 2019 599.50 603.00 584.20 594.11 42,798 -11.66(-1.92%)
Jan 18, 2019 605.77 619.85 601.49 605.77 34,551 +2.82(+0.47%)
Jan 17, 2019 581.54 605.77 581.54 602.95 41,111 +15.82(+2.69%)
Jan 16, 2019 572.70 587.13 568.65 587.13 17,322 +13.97(+2.44%)
Jan 15, 2019 573.15 586.20 567.10 573.16 43,137 +0.00(+0.00%)
Jan 14, 2019 570.61 576.13 568.45 573.16 11,113 -3.86(-0.67%)
Jan 11, 2019 569.49 577.35 557.10 577.02 26,181 -0.79(-0.14%)
Jan 10, 2019 571.07 583.14 568.45 577.81 20,337 +9.49(+1.67%)
Jan 09, 2019 587.13 593.60 557.07 568.33 73,986 -16.48(-2.82%)
Jan 08, 2019 586.39 594.58 582.49 584.80 36,678 +7.07(+1.22%)
Jan 07, 2019 559.17 588.08 559.17 577.73 39,380 +25.92(+4.70%)
Jan 04, 2019 545.10 564.76 537.55 551.81 51,397 +22.52(+4.25%)
Jan 03, 2019 521.89 539.00 509.76 529.29 34,377 +1.51(+0.29%)
Jan 02, 2019 496.05 534.99 489.18 527.78 63,235 +23.01(+4.56%)
Dec 31, 2018 522.77 544.09 492.60 504.77 46,997 -5.67(-1.11%)
Dec 28, 2018 487.41 512.48 479.01 510.44 58,371 +37.67(+7.97%)
Dec 27, 2018 437.90 475.03 435.03 472.77 59,110 +22.46(+4.99%)
Dec 26, 2018 412.45 450.31 401.37 450.31 33,474 +39.21(+9.54%)
Dec 24, 2018 386.76 422.30 381.17 411.10 22,211 +8.51(+2.11%)
Dec 21, 2018 429.44 429.44 396.09 402.60 51,182 -26.88(-6.26%)
Dec 20, 2018 450.14 450.64 414.72 429.47 55,188 -23.38(-5.16%)
Dec 19, 2018 457.25 478.69 447.34 452.86 29,285 -1.00(-0.22%)
Dec 18, 2018 483.69 488.87 443.14 453.85 49,470 -30.90(-6.37%)
Dec 17, 2018 496.25 497.20 484.62 484.76 20,165 -15.28(-3.05%)
Dec 14, 2018 500.03 503.26 492.07 500.03 18,133 -10.29(-2.02%)
Dec 13, 2018 520.48 530.57 508.40 510.32 23,710 -4.93(-0.96%)
Dec 12, 2018 498.60 525.90 497.66 515.25 40,713 +17.52(+3.52%)
Dec 11, 2018 519.31 519.31 493.94 497.73 36,429 -16.62(-3.23%)
Dec 10, 2018 527.49 527.49 507.15 514.35 16,565 -15.52(-2.93%)
Dec 07, 2018 550.59 563.54 517.28 529.86 20,494 -10.67(-1.97%)
Dec 06, 2018 528.81 549.96 513.75 540.53 19,827 -1.76(-0.32%)
Dec 04, 2018 567.37 567.37 542.17 542.29 19,314 -17.33(-3.10%)
Dec 03, 2018 554.51 569.27 549.85 559.62 20,598 +19.84(+3.68%)
Nov 30, 2018 559.17 582.47 534.69 539.78 30,366 -16.67(-3.00%)
Nov 29, 2018 526.55 567.78 526.55 556.45 22,348 +31.71(+6.04%)
Nov 28, 2018 517.24 533.67 512.33 524.75 14,236 +6.39(+1.23%)
Nov 27, 2018 505.09 532.53 503.26 518.35 25,345 +9.16(+1.80%)
Nov 26, 2018 521.57 535.41 509.19 509.19 21,645 -5.24(-1.02%)
Nov 23, 2018 537.78 537.78 512.82 514.43 7,189 -31.72(-5.81%)
Nov 21, 2018 546.15 546.15 546.15 0 +23.25(+4.45%)
Nov 20, 2018 559.17 559.17 512.61 522.90 24,543 -36.46(-6.52%)
Nov 19, 2018 563.83 582.47 559.17 559.36 17,425 -7.93(-1.40%)
Nov 16, 2018 527.84 579.71 527.84 567.29 36,697 +39.12(+7.41%)
Nov 15, 2018 507.64 540.53 500.26 528.17 29,790 +12.47(+2.42%)
Nov 14, 2018 532.33 548.07 507.45 515.70 65,451 -26.44(-4.88%)
Nov 13, 2018 566.63 570.24 541.39 542.14 37,683 -36.56(-6.32%)
Nov 12, 2018 611.96 615.63 572.80 578.70 37,789 -31.73(-5.20%)
Nov 09, 2018 617.22 617.22 605.77 610.43 21,245 -16.28(-2.60%)
Nov 08, 2018 655.98 663.82 622.50 626.71 10,691 -25.66(-3.93%)
Nov 07, 2018 642.98 661.66 642.98 652.37 15,845 +16.29(+2.56%)
Nov 06, 2018 626.28 637.31 615.98 636.08 18,483 +10.62(+1.70%)
Nov 05, 2018 638.06 638.27 606.79 625.45 17,139 -8.02(-1.27%)
Nov 02, 2018 631.87 642.49 616.02 633.48 32,297 +9.07(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.