Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

595.79 -17.35 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1511 1561 1484 1484 64,025 -33.59(-2.21%)
Apr 29, 2021 1592 1614 1518 1518 97,816 -80.26(-5.02%)
Apr 28, 2021 1556 1606 1547 1598 86,628 +51.83(+3.35%)
Apr 27, 2021 1532 1561 1511 1546 57,876 +27.45(+1.81%)
Apr 26, 2021 1433 1529 1429 1519 42,886 +99.59(+7.02%)
Apr 23, 2021 1433 1473 1419 1419 35,489 +5.47(+0.39%)
Apr 22, 2021 1407 1453 1405 1414 33,185 +9.98(+0.71%)
Apr 21, 2021 1397 1436 1385 1404 65,668 -10.61(-0.75%)
Apr 20, 2021 1473 1481 1395 1414 44,166 -75.50(-5.07%)
Apr 19, 2021 1502 1532 1475 1490 39,356 -32.76(-2.15%)
Apr 16, 2021 1518 1526 1489 1523 18,678 +5.61(+0.37%)
Apr 15, 2021 1568 1568 1500 1517 32,028 -37.41(-2.41%)
Apr 14, 2021 1487 1576 1487 1554 34,283 +69.73(+4.70%)
Apr 13, 2021 1548 1559 1479 1485 57,093 -55.64(-3.61%)
Apr 12, 2021 1546 1583 1526 1540 53,366 +0.18(+0.01%)
Apr 09, 2021 1533 1560 1518 1540 46,696 -11.66(-0.75%)
Apr 08, 2021 1543 1578 1519 1552 40,908 -2.20(-0.14%)
Apr 07, 2021 1544 1576 1540 1554 46,333 +16.46(+1.07%)
Apr 06, 2021 1530 1593 1530 1538 51,125 +7.23(+0.47%)
Apr 05, 2021 1550 1550 1503 1530 55,953 -11.57(-0.75%)
Apr 01, 2021 1523 1574 1476 1542 61,327 +10.18(+0.66%)
Mar 31, 2021 1497 1556 1497 1532 66,263 +43.78(+2.94%)
Mar 30, 2021 1445 1513 1423 1488 51,228 +65.20(+4.58%)
Mar 29, 2021 1508 1532 1423 1423 52,644 -97.96(-6.44%)
Mar 26, 2021 1479 1527 1450 1521 51,780 +44.32(+3.00%)
Mar 25, 2021 1400 1484 1375 1476 48,106 +43.95(+3.07%)
Mar 24, 2021 1391 1467 1389 1432 59,124 +57.91(+4.21%)
Mar 23, 2021 1470 1491 1330 1374 204,890 -151.50(-9.93%)
Mar 22, 2021 1590 1623 1507 1526 177,467 -88.59(-5.49%)
Mar 19, 2021 1476 1638 1419 1615 632,783 +129.23(+8.70%)
Mar 18, 2021 1642 1642 1456 1485 198,276 -156.54(-9.53%)
Mar 17, 2021 1523 1648 1507 1642 221,675 +144.61(+9.66%)
Mar 16, 2021 1486 1592 1428 1497 138,442 -4.04(-0.27%)
Mar 15, 2021 1388 1536 1388 1501 174,038 +116.52(+8.41%)
Mar 12, 2021 1377 1444 1366 1385 91,109 +21.25(+1.56%)
Mar 11, 2021 1320 1382 1319 1364 84,572 +53.57(+4.09%)
Mar 10, 2021 1239 1332 1230 1310 88,976 +74.33(+6.02%)
Mar 09, 2021 1203 1269 1194 1236 88,936 +23.35(+1.93%)
Mar 08, 2021 1156 1226 1145 1212 83,159 +55.90(+4.83%)
Mar 05, 2021 1147 1174 1130 1156 56,554 +26.72(+2.37%)
Mar 04, 2021 1131 1163 1104 1130 64,187 +17.13(+1.54%)
Mar 03, 2021 1059 1139 1059 1113 36,234 +56.61(+5.36%)
Mar 02, 2021 1066 1086 1053 1056 24,230 -9.09(-0.85%)
Mar 01, 2021 1078 1082 1036 1065 20,483 +3.59(+0.34%)
Feb 26, 2021 1068 1084 997.73 1061 30,163 -7.53(-0.70%)
Feb 25, 2021 1121 1144 1065 1069 39,198 -30.43(-2.77%)
Feb 24, 2021 1079 1121 1071 1099 26,479 +28.31(+2.64%)
Feb 23, 2021 1014 1077 1004 1071 30,796 +13.53(+1.28%)
Feb 22, 2021 1054 1100 1048 1058 41,373 -8.65(-0.81%)
Feb 19, 2021 1078 1082 1057 1066 37,340 -0.80(-0.07%)
Feb 18, 2021 1089 1098 1013 1067 58,315 -31.72(-2.89%)
Feb 17, 2021 1120 1128 1095 1099 53,771 -20.58(-1.84%)
Feb 16, 2021 1082 1142 1077 1119 69,383 +42.74(+3.97%)
Feb 12, 2021 1034 1077 1020 1077 40,668 +43.07(+4.17%)
Feb 11, 2021 1019 1041 1018 1034 43,894 +8.69(+0.85%)
Feb 10, 2021 980.65 1025 980.65 1025 62,682 +52.17(+5.36%)
Feb 09, 2021 968.15 985.40 956.19 972.65 64,191 -8.00(-0.82%)
Feb 08, 2021 950.82 980.65 948.02 980.65 49,841 +25.97(+2.72%)
Feb 05, 2021 948.92 954.69 929.17 954.68 49,613 +30.28(+3.28%)
Feb 04, 2021 871.24 936.42 866.83 924.40 78,159 +53.73(+6.17%)
Feb 03, 2021 823.32 874.89 823.32 870.66 62,359 +45.82(+5.56%)
Feb 02, 2021 815.29 830.77 814.19 824.84 21,177 +23.02(+2.87%)
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.