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

Texas Pacific Land Trust (NY: TPL )

623.72 +8.49 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 510.53 510.53 502.70 507.37 18,332 -4.69(-0.92%)
Aug 28, 2020 514.91 518.52 505.71 512.06 21,904 -5.92(-1.14%)
Aug 27, 2020 521.22 526.29 511.85 517.98 24,631 -4.86(-0.93%)
Aug 26, 2020 520.16 525.26 518.38 522.84 13,885 -2.27(-0.43%)
Aug 25, 2020 523.55 532.20 518.92 525.11 15,739 +1.98(+0.38%)
Aug 24, 2020 527.40 536.42 518.23 523.13 20,799 -9.08(-1.71%)
Aug 21, 2020 538.44 541.21 529.02 532.21 12,769 -6.71(-1.24%)
Aug 20, 2020 552.04 552.25 537.50 538.91 15,308 -12.18(-2.21%)
Aug 19, 2020 560.62 563.39 550.99 551.09 11,880 -14.68(-2.59%)
Aug 18, 2020 572.13 572.13 561.70 565.77 11,405 -9.04(-1.57%)
Aug 17, 2020 582.77 582.77 568.78 574.81 16,338 -3.14(-0.54%)
Aug 14, 2020 559.01 577.95 558.79 577.95 14,845 +10.60(+1.87%)
Aug 13, 2020 567.33 571.06 562.88 567.35 8,961 -0.98(-0.17%)
Aug 12, 2020 571.69 577.54 564.47 568.33 12,131 +1.74(+0.31%)
Aug 11, 2020 584.70 587.59 559.12 566.59 20,835 -10.40(-1.80%)
Aug 10, 2020 562.54 577.95 562.54 576.99 13,495 +14.45(+2.57%)
Aug 07, 2020 549.11 563.51 544.24 562.54 16,921 +6.84(+1.23%)
Aug 06, 2020 572.21 574.43 549.06 555.70 16,681 -24.18(-4.17%)
Aug 05, 2020 543.66 592.40 543.66 579.88 53,927 +36.22(+6.66%)
Aug 04, 2020 517.37 543.74 517.37 543.66 17,501 +23.51(+4.52%)
Aug 03, 2020 513.41 533.76 501.85 520.15 27,628 +6.74(+1.31%)
Jul 31, 2020 524.98 524.98 496.00 513.41 41,525 -20.79(-3.89%)
Jul 30, 2020 529.79 554.89 525.84 534.19 28,333 -7.16(-1.32%)
Jul 29, 2020 534.36 550.54 534.36 541.35 15,171 +12.53(+2.37%)
Jul 28, 2020 534.59 539.57 522.60 528.82 15,954 -5.79(-1.08%)
Jul 27, 2020 539.44 543.68 534.30 534.61 15,968 -4.84(-0.90%)
Jul 24, 2020 544.12 545.20 531.72 539.44 7,267 -8.46(-1.54%)
Jul 23, 2020 546.94 550.92 534.50 547.90 17,117 -4.84(-0.87%)
Jul 22, 2020 558.45 565.34 543.28 552.74 15,489 -7.88(-1.41%)
Jul 21, 2020 560.62 573.14 551.39 560.62 20,994 +6.73(+1.22%)
Jul 20, 2020 563.51 570.25 553.87 553.88 16,308 -10.31(-1.83%)
Jul 17, 2020 558.69 565.43 555.11 564.19 13,080 +3.16(+0.56%)
Jul 16, 2020 565.37 569.28 553.24 561.03 17,463 -13.77(-2.40%)
Jul 15, 2020 574.00 587.59 555.00 574.80 24,346 +11.13(+1.97%)
Jul 14, 2020 520.47 576.15 520.47 563.68 26,958 +46.39(+8.97%)
Jul 13, 2020 532.17 536.25 515.36 517.29 22,115 -9.61(-1.82%)
Jul 10, 2020 518.37 533.13 516.97 526.90 25,953 +4.25(+0.81%)
Jul 09, 2020 546.94 548.55 515.24 522.65 23,070 -17.74(-3.28%)
Jul 08, 2020 529.60 540.61 519.20 540.40 16,628 +10.84(+2.05%)
Jul 07, 2020 541.54 544.75 529.56 529.56 13,261 -19.49(-3.55%)
Jul 06, 2020 562.06 563.24 546.17 549.05 13,715 -7.13(-1.28%)
Jul 02, 2020 563.51 568.71 553.89 556.17 14,430 -0.97(-0.17%)
Jul 01, 2020 573.14 577.95 549.12 557.15 22,930 -15.69(-2.74%)
Jun 30, 2020 547.03 573.14 547.03 572.84 15,691 +23.77(+4.33%)
Jun 29, 2020 554.71 558.69 540.75 549.07 12,905 -2.06(-0.37%)
Jun 26, 2020 558.64 568.23 546.07 551.13 17,129 -11.67(-2.07%)
Jun 25, 2020 554.84 563.51 549.06 562.80 12,098 +11.82(+2.15%)
Jun 24, 2020 570.92 582.77 539.64 550.98 25,110 -26.92(-4.66%)
Jun 23, 2020 603.77 603.77 577.91 577.91 19,805 -13.64(-2.31%)
Jun 22, 2020 596.02 605.32 590.48 591.55 17,843 -9.56(-1.59%)
Jun 19, 2020 606.85 611.66 593.91 601.11 26,680 +8.80(+1.49%)
Jun 18, 2020 599.59 605.83 583.07 592.31 33,901 -9.84(-1.63%)
Jun 17, 2020 617.83 617.83 598.05 602.15 10,760 -15.63(-2.53%)
Jun 16, 2020 625.37 629.73 603.98 617.78 28,902 +15.20(+2.52%)
Jun 15, 2020 578.82 618.44 576.70 602.59 51,198 -1.38(-0.23%)
Jun 12, 2020 573.66 611.67 563.73 603.96 51,076 +49.78(+8.98%)
Jun 11, 2020 596.08 600.11 549.06 554.18 101,607 -67.11(-10.80%)
Jun 10, 2020 641.53 644.42 616.49 621.29 29,176 -20.24(-3.15%)
Jun 09, 2020 673.23 673.23 641.53 641.53 34,892 -37.17(-5.48%)
Jun 08, 2020 643.66 682.76 643.66 678.70 58,943 +38.33(+5.99%)
Jun 05, 2020 606.85 650.20 606.85 640.37 66,648 +38.33(+6.37%)
Jun 04, 2020 597.21 602.04 588.07 602.04 25,313 +4.86(+0.81%)
Jun 03, 2020 587.78 597.32 587.78 597.18 15,323 +7.55(+1.28%)
Jun 02, 2020 581.00 594.58 581.00 589.63 17,179 +16.46(+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.