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

Texas Pacific Land Trust (NY: TPL )

617.10 +6.88 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2022 1749 1780 1733 1757 26,687 -0.46(-0.03%)
Sep 29, 2022 1724 1772 1705 1758 22,998 +11.05(+0.63%)
Sep 28, 2022 1669 1765 1669 1747 21,445 +79.77(+4.79%)
Sep 27, 2022 1625 1684 1625 1667 21,621 +58.34(+3.63%)
Sep 26, 2022 1625 1656 1595 1609 35,267 -13.19(-0.81%)
Sep 23, 2022 1701 1701 1591 1622 44,371 -137.92(-7.84%)
Sep 22, 2022 1769 1778 1740 1760 20,759 +5.81(+0.33%)
Sep 21, 2022 1828 1828 1747 1754 20,797 -44.21(-2.46%)
Sep 20, 2022 1807 1807 1737 1798 25,787 +2.10(+0.12%)
Sep 19, 2022 1725 1796 1725 1796 39,028 +42.80(+2.44%)
Sep 16, 2022 1754 1757 1696 1753 55,961 +5.89(+0.34%)
Sep 15, 2022 1833 1834 1720 1747 40,523 -90.15(-4.91%)
Sep 14, 2022 1760 1853 1760 1838 56,435 +105.80(+6.11%)
Sep 13, 2022 1794 1794 1721 1732 37,966 -75.00(-4.15%)
Sep 12, 2022 1809 1836 1786 1807 33,309 +4.31(+0.24%)
Sep 09, 2022 1803 1825 1784 1802 23,056 +15.24(+0.85%)
Sep 08, 2022 1828 1844 1777 1787 28,509 -26.80(-1.48%)
Sep 07, 2022 1805 1821 1777 1814 32,752 -21.45(-1.17%)
Sep 06, 2022 1864 1874 1828 1835 35,964 -28.46(-1.53%)
Sep 02, 2022 1807 1871 1788 1864 40,619 +97.02(+5.49%)
Sep 01, 2022 1766 1796 1736 1767 43,295 -50.07(-2.76%)
Aug 31, 2022 1683 1827 1678 1817 457,538 +122.08(+7.20%)
Aug 30, 2022 1820 1820 1694 1695 47,323 -133.76(-7.31%)
Aug 29, 2022 1790 1875 1777 1829 50,461 +17.78(+0.98%)
Aug 26, 2022 1788 1830 1788 1811 32,345 +47.16(+2.67%)
Aug 25, 2022 1799 1800 1743 1764 33,429 -27.46(-1.53%)
Aug 24, 2022 1768 1801 1752 1791 28,050 +41.48(+2.37%)
Aug 23, 2022 1729 1787 1729 1750 29,337 +32.39(+1.89%)
Aug 22, 2022 1698 1736 1688 1717 22,844 +18.60(+1.09%)
Aug 19, 2022 1751 1754 1687 1699 25,379 -68.89(-3.90%)
Aug 18, 2022 1703 1768 1703 1768 32,244 +64.60(+3.79%)
Aug 17, 2022 1642 1704 1642 1703 20,280 +65.31(+3.99%)
Aug 16, 2022 1650 1687 1590 1638 25,600 -28.09(-1.69%)
Aug 15, 2022 1606 1689 1606 1666 31,490 +10.72(+0.65%)
Aug 12, 2022 1706 1706 1604 1655 48,407 -67.29(-3.91%)
Aug 11, 2022 1741 1765 1713 1722 19,453 +14.17(+0.83%)
Aug 10, 2022 1707 1723 1699 1708 13,772 +19.00(+1.12%)
Aug 09, 2022 1710 1710 1660 1689 14,831 +0.06(+0.00%)
Aug 08, 2022 1621 1708 1621 1689 35,425 +53.43(+3.27%)
Aug 05, 2022 1625 1668 1621 1636 29,792 +15.08(+0.93%)
Aug 04, 2022 1744 1772 1621 1621 46,531 -126.23(-7.23%)
Aug 03, 2022 1819 1819 1711 1747 22,156 -52.19(-2.90%)
Aug 02, 2022 1787 1821 1770 1799 22,890 +0.33(+0.02%)
Aug 01, 2022 1796 1820 1759 1799 30,649 -11.76(-0.65%)
Jul 29, 2022 1833 1862 1805 1810 39,302 +3.32(+0.18%)
Jul 28, 2022 1810 1816 1743 1807 27,238 +1.55(+0.09%)
Jul 27, 2022 1777 1806 1756 1806 28,142 +54.85(+3.13%)
Jul 26, 2022 1772 1778 1728 1751 28,157 +3.39(+0.19%)
Jul 25, 2022 1734 1770 1734 1747 27,964 +49.29(+2.90%)
Jul 22, 2022 1725 1776 1679 1698 18,996 -33.90(-1.96%)
Jul 21, 2022 1728 1768 1693 1732 33,792 -56.87(-3.18%)
Jul 20, 2022 1699 1795 1676 1789 48,155 +75.76(+4.42%)
Jul 19, 2022 1672 1720 1672 1713 24,098 +42.09(+2.52%)
Jul 18, 2022 1668 1726 1652 1671 27,537 +25.57(+1.55%)
Jul 15, 2022 1629 1646 1587 1645 27,243 +16.45(+1.01%)
Jul 14, 2022 1530 1629 1517 1629 33,435 +49.99(+3.17%)
Jul 13, 2022 1504 1606 1504 1579 26,119 +50.23(+3.29%)
Jul 12, 2022 1492 1547 1492 1529 35,582 +1.47(+0.10%)
Jul 11, 2022 1504 1528 1488 1527 16,685 +4.59(+0.30%)
Jul 08, 2022 1521 1543 1492 1523 14,961 +9.98(+0.66%)
Jul 07, 2022 1477 1558 1477 1513 29,919 +85.61(+6.00%)
Jul 06, 2022 1434 1446 1372 1427 39,094 -22.54(-1.55%)
Jul 05, 2022 1462 1468 1410 1450 40,256 -57.87(-3.84%)
Jul 01, 2022 1483 1516 1454 1507 23,072 +38.46(+2.62%)
Jun 30, 2022 1459 1476 1443 1469 23,353 -17.55(-1.18%)
Jun 29, 2022 1616 1616 1480 1487 23,625 -125.33(-7.78%)
Jun 28, 2022 1550 1620 1550 1612 35,269 +92.90(+6.12%)
Jun 27, 2022 1524 1524 1494 1519 19,780 +18.44(+1.23%)
Jun 24, 2022 1469 1526 1469 1501 59,525 +61.05(+4.24%)
Jun 23, 2022 1458 1458 1364 1440 40,128 +1.09(+0.08%)
Jun 22, 2022 1464 1488 1428 1438 27,425 -84.45(-5.55%)
Jun 21, 2022 1480 1530 1475 1523 32,829 +85.28(+5.93%)
Jun 17, 2022 1550 1550 1436 1438 66,178 -94.66(-6.18%)
Jun 16, 2022 1574 1574 1521 1532 34,993 -71.02(-4.43%)
Jun 15, 2022 1628 1663 1597 1603 21,774 -12.16(-0.75%)
Jun 14, 2022 1615 1650 1590 1615 30,194 +32.40(+2.05%)
Jun 13, 2022 1650 1650 1532 1583 37,646 -108.02(-6.39%)
Jun 10, 2022 1641 1714 1638 1691 32,143 -6.45(-0.38%)
Jun 09, 2022 1671 1731 1671 1697 22,364 -0.40(-0.02%)
Jun 08, 2022 1728 1733 1683 1698 28,372 -26.04(-1.51%)
Jun 07, 2022 1621 1734 1621 1724 35,038 +86.35(+5.27%)
Jun 06, 2022 1633 1644 1604 1638 22,670 +3.80(+0.23%)
Jun 03, 2022 1586 1640 1546 1634 24,504 +44.01(+2.77%)
Jun 02, 2022 1553 1612 1549 1590 29,768 +33.91(+2.18%)
Jun 01, 2022 1519 1568 1519 1556 25,461 +31.01(+2.03%)
May 31, 2022 1547 1554 1503 1525 47,640 -7.82(-0.51%)
May 27, 2022 1495 1538 1495 1533 23,603 +45.84(+3.08%)
May 26, 2022 1446 1493 1446 1487 20,139 +39.05(+2.70%)
May 25, 2022 1402 1453 1402 1448 22,818 +58.59(+4.22%)
May 24, 2022 1352 1389 1339 1389 17,532 +19.62(+1.43%)
May 23, 2022 1361 1375 1345 1370 16,893 +33.33(+2.49%)
May 20, 2022 1323 1336 1305 1336 14,076 +15.40(+1.17%)
May 19, 2022 1323 1339 1297 1321 27,422 +2.18(+0.17%)
May 18, 2022 1362 1362 1305 1319 24,086 -43.50(-3.19%)
May 17, 2022 1340 1369 1328 1362 20,102 +28.82(+2.16%)
May 16, 2022 1315 1339 1315 1333 18,670 +16.93(+1.29%)
May 13, 2022 1285 1322 1283 1316 20,349 +54.76(+4.34%)
May 12, 2022 1249 1272 1217 1262 33,608 +19.50(+1.57%)
May 11, 2022 1294 1320 1233 1242 23,742 -39.19(-3.06%)
May 10, 2022 1275 1306 1246 1281 27,447 +18.43(+1.46%)
May 09, 2022 1351 1351 1256 1263 29,216 -123.52(-8.91%)
May 06, 2022 1368 1386 1321 1386 22,648 +19.17(+1.40%)
May 05, 2022 1320 1370 1320 1367 24,401 -20.21(-1.46%)
May 04, 2022 1364 1394 1314 1387 33,226 +43.59(+3.24%)
May 03, 2022 1343 1357 1330 1344 23,313 +22.03(+1.67%)
May 02, 2022 1322 1332 1277 1322 24,193 -8.84(-0.66%)
Apr 29, 2022 1351 1368 1327 1331 21,400 -9.14(-0.68%)
Apr 28, 2022 1318 1359 1283 1340 16,604 +42.21(+3.25%)
Apr 27, 2022 1293 1320 1278 1298 16,428 -1.49(-0.11%)
Apr 26, 2022 1314 1352 1295 1299 18,998 -36.41(-2.73%)
Apr 25, 2022 1305 1342 1276 1336 30,552 -6.60(-0.49%)
Apr 22, 2022 1378 1393 1334 1342 26,586 -53.00(-3.80%)
Apr 21, 2022 1481 1481 1395 1395 15,649 -71.59(-4.88%)
Apr 20, 2022 1458 1475 1438 1467 21,562 +27.06(+1.88%)
Apr 19, 2022 1460 1461 1426 1440 19,728 -10.04(-0.69%)
Apr 18, 2022 1432 1465 1432 1450 28,125 +25.86(+1.82%)
Apr 14, 2022 1410 1441 1410 1424 22,968 +3.60(+0.25%)
Apr 13, 2022 1378 1421 1375 1420 21,263 +50.62(+3.70%)
Apr 12, 2022 1377 1403 1365 1370 28,909 +15.32(+1.13%)
Apr 11, 2022 1367 1383 1339 1354 29,100 -34.54(-2.49%)
Apr 08, 2022 1402 1402 1380 1389 18,001 -4.34(-0.31%)
Apr 07, 2022 1393 1404 1364 1393 24,925 +16.56(+1.20%)
Apr 06, 2022 1344 1386 1335 1377 33,394 -3.87(-0.28%)
Apr 05, 2022 1451 1456 1380 1380 53,713 -59.95(-4.16%)
Apr 04, 2022 1412 1444 1384 1440 46,007 +56.41(+4.08%)
Apr 01, 2022 1311 1390 1306 1384 31,891 +67.43(+5.12%)
Mar 31, 2022 1412 1420 1306 1317 60,894 -95.65(-6.77%)
Mar 30, 2022 1395 1418 1395 1412 31,128 +18.87(+1.35%)
Mar 29, 2022 1357 1393 1347 1393 25,273 +28.30(+2.07%)
Mar 28, 2022 1388 1388 1345 1365 25,182 -51.22(-3.62%)
Mar 25, 2022 1364 1418 1362 1416 36,466 +41.48(+3.02%)
Mar 24, 2022 1377 1392 1362 1375 19,710 -7.89(-0.57%)
Mar 23, 2022 1363 1388 1344 1383 23,913 +29.66(+2.19%)
Mar 22, 2022 1360 1370 1346 1353 31,874 -6.03(-0.44%)
Mar 21, 2022 1324 1366 1324 1359 47,702 +46.05(+3.51%)
Mar 18, 2022 1310 1336 1287 1313 98,719 -6.87(-0.52%)
Mar 17, 2022 1258 1324 1256 1320 37,477 +78.71(+6.34%)
Mar 16, 2022 1208 1273 1208 1241 45,437 +30.65(+2.53%)
Mar 15, 2022 1235 1235 1210 1211 57,463 -39.82(-3.18%)
Mar 14, 2022 1279 1313 1231 1250 32,823 -31.19(-2.43%)
Mar 11, 2022 1268 1308 1264 1282 31,330 +22.31(+1.77%)
Mar 10, 2022 1264 1294 1244 1259 29,035 +7.05(+0.56%)
Mar 09, 2022 1223 1252 1214 1252 28,131 +0.53(+0.04%)
Mar 08, 2022 1271 1315 1228 1252 41,688 -1.31(-0.10%)
Mar 07, 2022 1271 1304 1220 1253 35,027 -9.14(-0.72%)
Mar 04, 2022 1200 1281 1200 1262 37,765 +69.85(+5.86%)
Mar 03, 2022 1193 1209 1163 1192 30,696 -15.05(-1.25%)
Mar 02, 2022 1196 1246 1196 1207 42,830 +36.00(+3.07%)
Mar 01, 2022 1166 1202 1139 1171 47,062 +16.48(+1.43%)
Feb 28, 2022 1046 1166 1046 1155 62,950 +119.32(+11.52%)
Feb 25, 2022 1090 1045 1020 1036 32,182 -31.47(-2.95%)
Feb 24, 2022 983.14 1069 962.26 1067 43,697 +83.74(+8.52%)
Feb 23, 2022 975.76 985.10 961.76 983.23 27,459 +12.49(+1.29%)
Feb 22, 2022 1015 1015 957.88 970.74 26,619 -6.26(-0.64%)
Feb 18, 2022 977.00 0 +0.87(+0.09%)
Feb 17, 2022 998.41 1001 976.12 976.12 19,191 -15.16(-1.53%)
Feb 16, 2022 1016 1028 986.46 991.28 16,584 -13.37(-1.33%)
Feb 15, 2022 1030 1030 995.32 1005 18,778 -25.13(-2.44%)
Feb 14, 2022 1072 1085 1022 1030 19,665 -44.14(-4.11%)
Feb 11, 2022 1049 1079 1049 1074 22,120 +28.43(+2.72%)
Feb 10, 2022 1023 1069 1023 1045 24,760 +9.00(+0.87%)
Feb 09, 2022 1032 1051 1028 1036 22,607 +3.35(+0.32%)
Feb 08, 2022 1038 1054 1025 1033 24,186 -12.50(-1.20%)
Feb 07, 2022 1042 1063 1030 1046 26,937 -16.02(-1.51%)
Feb 04, 2022 1062 1104 1043 1062 17,485 +2.45(+0.23%)
Feb 03, 2022 1068 1036 1059 15,220 -23.40(-2.16%)
Feb 02, 2022 1100 1100 1063 1083 22,758 -7.64(-0.70%)
Feb 01, 2022 1044 1098 1031 1090 33,324 +45.91(+4.40%)
Jan 31, 2022 1005 1044 1044 22,902 +39.02(+3.88%)
Jan 28, 2022 984.85 1017 976.34 1005 19,142 +26.31(+2.69%)
Jan 27, 2022 1005 1006 966.62 979.01 26,631 -15.71(-1.58%)
Jan 26, 2022 1040 1063 991.06 994.72 20,402 -19.94(-1.97%)
Jan 25, 2022 992.85 1043 976.34 1015 31,808 +5.03(+0.50%)
Jan 24, 2022 964.36 1020 919.30 1010 36,418 +34.90(+3.58%)
Jan 21, 2022 975.63 1002 963.85 974.73 49,308 -7.20(-0.73%)
Jan 20, 2022 1038 1038 977.21 981.93 30,499 -47.31(-4.60%)
Jan 19, 2022 1055 1059 1026 1029 36,264 -7.72(-0.74%)
Jan 18, 2022 1096 1096 1022 1037 35,997 -43.10(-3.99%)
Jan 14, 2022 1080 0 -15.65(-1.43%)
Jan 13, 2022 1193 1193 1091 1096 58,604 -93.35(-7.85%)
Jan 12, 2022 1207 1207 1177 1189 22,201 +2.30(+0.19%)
Jan 11, 2022 1190 1208 1178 1187 53,383 +8.29(+0.70%)
Jan 10, 2022 1225 1225 1166 1178 30,576 -45.69(-3.73%)
Jan 07, 2022 1234 1234 1217 1224 25,572 +2.13(+0.17%)
Jan 06, 2022 1230 1257 1199 1222 27,421 +0.79(+0.06%)
Jan 05, 2022 1261 1279 1214 1221 31,971 -34.85(-2.77%)
Jan 04, 2022 1251 1267 1240 1256 18,351 +18.29(+1.48%)
Jan 03, 2022 1206 1239 1206 1238 24,869 +24.55(+2.02%)
Dec 31, 2021 1211 1223 1192 1213 18,105 +2.81(+0.23%)
Dec 30, 2021 1211 1235 1206 1210 17,653 -5.61(-0.46%)
Dec 29, 2021 1238 1238 1205 1216 17,668 -11.13(-0.91%)
Dec 28, 2021 1244 1263 1221 1227 21,595 -19.79(-1.59%)
Dec 27, 2021 1207 1250 1190 1247 14,773 +42.76(+3.55%)
Dec 23, 2021 1203 1207 1195 1204 19,041 +9.49(+0.79%)
Dec 22, 2021 1222 1228 1190 1195 17,549 -30.67(-2.50%)
Dec 21, 2021 1187 1229 1187 1225 28,303 +49.96(+4.25%)
Dec 20, 2021 1154 1180 1137 1175 29,204 +3.12(+0.27%)
Dec 17, 2021 1182 1188 1161 1172 98,928 -26.98(-2.25%)
Dec 16, 2021 1214 1258 1186 1199 29,253 -1.79(-0.15%)
Dec 15, 2021 1189 1202 1166 1201 33,236 +5.11(+0.43%)
Dec 14, 2021 1194 1217 1184 1196 28,216 -13.99(-1.16%)
Dec 13, 2021 1229 1236 1210 1210 28,678 -21.84(-1.77%)
Dec 10, 2021 1239 1239 1206 1232 22,846 +1.58(+0.13%)
Dec 09, 2021 1235 1246 1209 1230 22,320 -21.20(-1.69%)
Dec 08, 2021 1276 1285 1249 1251 26,228 -35.48(-2.76%)
Dec 07, 2021 1261 1302 1259 1287 37,336 +62.00(+5.06%)
Dec 06, 2021 1192 1232 1174 1225 39,103 +56.18(+4.81%)
Dec 03, 2021 1197 1197 1169 1169 25,621 -13.39(-1.13%)
Dec 02, 2021 1146 1186 1143 1182 36,646 +37.79(+3.30%)
Dec 01, 2021 1205 1212 1144 1144 25,599 -27.42(-2.34%)
Nov 30, 2021 1198 1204 1171 1172 47,489 -52.58(-4.29%)
Nov 29, 2021 1240 1240 1205 1224 28,555 +19.41(+1.61%)
Nov 26, 2021 1209 1214 1164 1205 22,452 -62.51(-4.93%)
Nov 24, 2021 1258 1283 1253 1267 16,049 +9.24(+0.73%)
Nov 23, 2021 1231 1261 1221 1258 29,155 +42.79(+3.52%)
Nov 22, 2021 1229 1242 1215 1215 15,815 +7.65(+0.63%)
Nov 19, 2021 1217 1231 1202 1208 26,438 -33.46(-2.70%)
Nov 18, 2021 1230 1251 1221 1241 17,819 +21.72(+1.78%)
Nov 17, 2021 1241 1241 1214 1219 22,332 -37.14(-2.96%)
Nov 16, 2021 1231 1263 1231 1257 19,134 +1.17(+0.09%)
Nov 15, 2021 1261 1261 1231 1255 17,271 -1.36(-0.11%)
Nov 12, 2021 1298 1298 1247 1257 17,109 -42.15(-3.24%)
Nov 11, 2021 1304 1314 1287 1299 20,421 +0.11(+0.01%)
Nov 10, 2021 1357 1299 22,092 -79.17(-5.75%)
Nov 09, 2021 1351 1378 1336 1378 24,759 +35.04(+2.61%)
Nov 08, 2021 1329 1357 1329 1343 26,323 +17.31(+1.31%)
Nov 05, 2021 1239 1337 1239 1326 30,426 +123.82(+10.30%)
Nov 04, 2021 1243 1250 1190 1202 18,762 -33.12(-2.68%)
Nov 03, 2021 1230 1248 1230 1235 13,189 -12.74(-1.02%)
Nov 02, 2021 1259 1283 1241 1248 18,635 -25.36(-1.99%)
Nov 01, 2021 1251 1283 1235 1273 18,252 +38.42(+3.11%)
Oct 29, 2021 1224 1236 1207 1235 12,789 +10.74(+0.88%)
Oct 28, 2021 1204 1227 1204 1224 11,759 +19.09(+1.58%)
Oct 27, 2021 1256 1257 1201 1205 31,584 -56.80(-4.50%)
Oct 26, 2021 1251 1270 1262 20,441 +7.49(+0.60%)
Oct 25, 2021 1241 1289 1241 1254 16,318 +26.93(+2.19%)
Oct 22, 2021 1205 1236 1200 1227 14,414 +24.19(+2.01%)
Oct 21, 2021 1230 1230 1193 1203 15,135 -28.97(-2.35%)
Oct 20, 2021 1208 1232 1208 1232 12,118 +17.98(+1.48%)
Oct 19, 2021 1192 1219 1189 1214 19,054 +26.53(+2.23%)
Oct 18, 2021 1192 1192 1181 1187 13,048 +2.56(+0.22%)
Oct 15, 2021 1190 1190 1173 1185 19,744 +7.32(+0.62%)
Oct 14, 2021 1178 1192 1161 1178 16,560 +19.36(+1.67%)
Oct 13, 2021 1131 1167 1124 1158 23,906 +14.56(+1.27%)
Oct 12, 2021 1161 1163 1137 1144 17,441 -17.64(-1.52%)
Oct 11, 2021 1185 1206 1149 1161 21,665 -14.95(-1.27%)
Oct 08, 2021 1158 1198 1154 1176 27,754 +26.71(+2.32%)
Oct 07, 2021 1134 1150 1103 1150 47,676 +22.83(+2.03%)
Oct 06, 2021 1132 1149 1104 1127 32,945 -21.98(-1.91%)
Oct 05, 2021 1117 1153 1097 1149 46,670 +32.20(+2.88%)
Oct 04, 2021 1151 1165 1090 1116 46,926 -20.57(-1.81%)
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.