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 29, 2021 799.47 817.76 773.46 801.63 46,822 -2.66(-0.33%)
Jan 28, 2021 767.92 809.05 767.68 804.29 40,634 +27.84(+3.59%)
Jan 27, 2021 797.61 799.57 756.13 776.45 26,560 -25.84(-3.22%)
Jan 26, 2021 797.54 818.47 789.03 802.29 28,778 +8.61(+1.08%)
Jan 25, 2021 788.88 801.67 771.59 793.68 11,162 +1.63(+0.21%)
Jan 22, 2021 772.32 809.10 769.31 792.05 21,594 +10.97(+1.40%)
Jan 21, 2021 817.97 817.97 772.95 781.08 23,804 -32.20(-3.96%)
Jan 20, 2021 827.22 827.22 802.37 813.28 17,479 -4.34(-0.53%)
Jan 19, 2021 810.07 818.74 793.65 817.63 12,468 +7.57(+0.93%)
Jan 15, 2021 819.58 819.58 783.83 810.06 14,326 -12.50(-1.52%)
Jan 14, 2021 806.35 828.27 802.85 822.56 21,244 +19.04(+2.37%)
Jan 13, 2021 855.14 862.08 803.52 803.52 34,507 -44.97(-5.30%)
Jan 12, 2021 842.81 850.95 825.43 848.49 41,046 +10.97(+1.31%)
Jan 11, 2021 766.91 837.52 766.91 837.52 25,156 +65.98(+8.55%)
Jan 08, 2021 742.84 777.13 729.02 771.54 43,084 +21.50(+2.87%)
Jan 07, 2021 765.76 778.27 738.34 750.04 30,309 -13.81(-1.81%)
Jan 06, 2021 761.12 778.29 757.59 763.85 21,415 -1.91(-0.25%)
Jan 05, 2021 733.01 804.14 733.01 765.76 64,660 +37.03(+5.08%)
Jan 04, 2021 696.88 740.08 684.37 728.73 31,773 +28.47(+4.07%)
Dec 31, 2020 700.26 700.26 700.26 19,415 +3.38(+0.49%)
Dec 30, 2020 655.95 696.88 655.95 696.88 19,415 +36.05(+5.46%)
Dec 29, 2020 669.92 675.56 655.95 660.83 11,199 -7.65(-1.14%)
Dec 28, 2020 666.55 675.04 658.87 668.47 10,097 +1.93(+0.29%)
Dec 24, 2020 666.72 681.66 659.62 666.55 7,578 -6.74(-1.00%)
Dec 23, 2020 675.22 681.96 665.01 673.29 19,698 -0.96(-0.14%)
Dec 22, 2020 700.25 703.15 656.75 674.25 35,908 -23.60(-3.38%)
Dec 21, 2020 698.14 722.41 689.04 697.85 43,107 -15.53(-2.18%)
Dec 18, 2020 701.77 716.84 698.33 713.38 20,763 +16.46(+2.36%)
Dec 17, 2020 698.33 703.15 693.85 696.92 24,464 +3.50(+0.50%)
Dec 16, 2020 674.25 693.42 662.24 693.42 32,611 +19.17(+2.84%)
Dec 15, 2020 658.84 676.18 658.84 674.25 34,884 +15.41(+2.34%)
Dec 14, 2020 668.47 668.47 651.14 658.84 9,587 -7.71(-1.16%)
Dec 11, 2020 667.03 668.80 659.32 666.55 9,655 -0.98(-0.15%)
Dec 10, 2020 650.37 672.33 650.37 667.53 17,874 +9.77(+1.48%)
Dec 09, 2020 653.06 662.61 640.52 657.76 18,621 +10.48(+1.62%)
Dec 08, 2020 643.62 653.75 640.20 647.28 16,246 +2.51(+0.39%)
Dec 07, 2020 637.65 647.65 634.36 644.77 8,927 -0.55(-0.09%)
Dec 04, 2020 618.39 647.32 618.39 645.32 18,479 +28.36(+4.60%)
Dec 03, 2020 601.85 617.02 595.62 616.96 10,404 +19.57(+3.28%)
Dec 02, 2020 587.41 600.09 587.41 597.39 11,168 +5.96(+1.01%)
Dec 01, 2020 589.10 602.95 579.58 591.43 18,256 +3.94(+0.67%)
Nov 30, 2020 575.71 595.28 563.48 587.49 18,972 +20.15(+3.55%)
Nov 27, 2020 593.80 597.47 563.48 567.34 19,414 -26.94(-4.53%)
Nov 25, 2020 610.84 610.84 594.28 594.28 17,856 -14.00(-2.30%)
Nov 24, 2020 585.15 629.90 583.47 608.27 40,141 +26.40(+4.54%)
Nov 23, 2020 562.55 581.87 562.55 581.87 33,256 +25.84(+4.65%)
Nov 20, 2020 555.68 560.28 553.85 556.03 10,589 +2.19(+0.39%)
Nov 19, 2020 553.75 560.59 547.11 553.84 17,034 -4.25(-0.76%)
Nov 18, 2020 565.40 565.40 553.35 558.09 18,175 -5.27(-0.94%)
Nov 17, 2020 556.74 563.36 544.03 563.36 12,104 +4.70(+0.84%)
Nov 16, 2020 537.20 558.66 537.20 558.66 18,964 +29.03(+5.48%)
Nov 13, 2020 520.14 529.63 520.14 529.63 8,409 +12.17(+2.35%)
Nov 12, 2020 519.57 527.84 510.51 517.46 13,727 -2.92(-0.56%)
Nov 11, 2020 539.76 543.74 520.38 520.38 24,540 -15.19(-2.84%)
Nov 10, 2020 554.22 558.67 531.22 535.57 24,765 -18.26(-3.30%)
Nov 09, 2020 532.18 573.12 511.88 553.83 91,300 +74.55(+15.56%)
Nov 06, 2020 486.43 489.31 479.27 479.28 12,977 -8.91(-1.83%)
Nov 05, 2020 459.19 492.01 452.76 488.19 34,088 +31.13(+6.81%)
Nov 04, 2020 461.92 463.51 454.85 457.06 10,023 -9.13(-1.96%)
Nov 03, 2020 457.67 479.69 453.68 466.19 39,574 +17.87(+3.99%)
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.