Skip to main content

Texas Pacific Land Trust (NY: TPL )

914.39 +32.59 (+3.70%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 503.80 523.71 503.80 515.55 196,871 +14.74(+2.94%)
Mar 30, 2021 486.21 509.36 478.82 500.81 152,201 +21.95(+4.58%)
Mar 29, 2021 507.62 515.73 478.81 478.87 156,406 -32.97(-6.44%)
Mar 26, 2021 497.89 514.11 488.12 511.84 153,841 +14.92(+3.00%)
Mar 25, 2021 471.26 499.49 462.74 496.92 142,924 +14.79(+3.07%)
Mar 24, 2021 468.07 493.85 467.67 482.13 175,660 +19.49(+4.21%)
Mar 23, 2021 494.65 501.94 447.70 462.64 608,731 -50.99(-9.93%)
Mar 22, 2021 535.30 546.29 507.37 513.63 527,260 -29.82(-5.49%)
Mar 19, 2021 496.90 551.41 477.71 543.45 1,880,012 +43.50(+8.70%)
Mar 18, 2021 552.84 552.84 489.95 499.95 589,084 -52.69(-9.53%)
Mar 17, 2021 512.49 554.82 507.31 552.64 658,602 +48.67(+9.66%)
Mar 16, 2021 500.16 535.90 480.51 503.96 411,315 -1.36(-0.27%)
Mar 15, 2021 467.08 516.86 467.08 505.33 517,071 +39.22(+8.41%)
Mar 12, 2021 463.35 485.95 459.69 466.11 270,687 +7.15(+1.56%)
Mar 11, 2021 444.34 465.09 444.09 458.95 251,267 +18.03(+4.09%)
Mar 10, 2021 417.16 448.27 414.11 440.93 264,351 +25.02(+6.02%)
Mar 09, 2021 404.75 427.15 401.83 415.90 264,231 +7.86(+1.93%)
Mar 08, 2021 389.23 412.68 385.36 408.04 247,068 +18.81(+4.83%)
Mar 05, 2021 385.99 395.05 380.31 389.23 168,023 +8.40(+2.21%)
Mar 04, 2021 381.31 392.11 372.27 380.83 190,403 +5.78(+1.54%)
Mar 03, 2021 356.84 384.07 356.84 375.06 107,486 +19.08(+5.36%)
Mar 02, 2021 359.43 365.97 355.14 355.97 71,877 -3.07(-0.85%)
Mar 01, 2021 363.32 364.60 349.32 359.04 60,760 +1.21(+0.34%)
Feb 26, 2021 360.08 365.55 336.35 357.83 89,476 -2.54(-0.70%)
Feb 25, 2021 377.97 385.69 358.94 360.36 116,276 -10.26(-2.77%)
Feb 24, 2021 363.64 377.80 361.06 370.62 78,548 +9.54(+2.64%)
Feb 23, 2021 341.92 363.00 338.37 361.08 91,352 +4.56(+1.28%)
Feb 22, 2021 355.26 370.76 353.16 356.52 122,728 -2.91(-0.81%)
Feb 19, 2021 363.50 364.62 356.28 359.43 110,766 -0.27(-0.07%)
Feb 18, 2021 367.25 370.13 341.57 359.70 172,986 -10.70(-2.89%)
Feb 17, 2021 377.59 380.24 369.01 370.40 159,506 -6.94(-1.84%)
Feb 16, 2021 364.62 384.84 362.93 377.33 205,818 +14.41(+3.97%)
Feb 12, 2021 348.74 363.17 343.92 362.93 120,639 +14.52(+4.17%)
Feb 11, 2021 343.36 350.98 343.23 348.41 130,207 +2.93(+0.85%)
Feb 10, 2021 330.59 345.50 330.59 345.48 185,938 +17.59(+5.36%)
Feb 09, 2021 326.38 332.19 322.34 327.89 190,415 -2.70(-0.82%)
Feb 08, 2021 320.53 330.59 319.59 330.59 147,849 +8.75(+2.72%)
Feb 05, 2021 319.89 321.84 313.24 321.83 147,173 +10.21(+3.28%)
Feb 04, 2021 293.70 315.68 292.22 311.62 231,849 +18.11(+6.17%)
Feb 03, 2021 277.55 294.94 277.55 293.51 184,982 +15.45(+5.56%)
Feb 02, 2021 274.84 280.06 274.47 278.06 62,821 +7.76(+2.87%)
Feb 01, 2021 270.95 275.39 267.00 270.31 72,840 +0.57(+0.21%)
Jan 29, 2021 269.01 275.16 260.26 269.73 139,151 -0.90(-0.33%)
Jan 28, 2021 258.39 272.23 258.31 270.63 120,762 +9.37(+3.59%)
Jan 27, 2021 268.38 269.04 254.42 261.26 78,937 -8.70(-3.22%)
Jan 26, 2021 268.36 275.40 265.50 269.96 85,527 +2.90(+1.09%)
Jan 25, 2021 265.44 269.75 259.62 267.06 33,174 +0.55(+0.21%)
Jan 22, 2021 259.87 272.25 258.86 266.51 64,176 +3.69(+1.40%)
Jan 21, 2021 275.23 275.23 260.09 262.82 70,745 -10.83(-3.96%)
Jan 20, 2021 278.35 278.35 269.98 273.66 51,948 -1.46(-0.53%)
Jan 19, 2021 272.57 275.49 267.05 275.12 37,055 +2.55(+0.93%)
Jan 15, 2021 275.78 275.78 263.75 272.57 42,578 -4.21(-1.52%)
Jan 14, 2021 271.32 278.70 270.15 276.78 63,136 +6.41(+2.37%)
Jan 13, 2021 287.74 290.07 270.37 270.37 102,552 -15.13(-5.30%)
Jan 12, 2021 283.59 286.33 277.74 285.50 121,987 +3.69(+1.31%)
Jan 11, 2021 258.05 281.81 258.05 281.81 74,762 +22.20(+8.55%)
Jan 08, 2021 249.95 261.49 245.30 259.61 128,044 +7.23(+2.87%)
Jan 07, 2021 257.67 261.88 248.44 252.38 90,078 -4.65(-1.81%)
Jan 06, 2021 256.10 261.88 254.92 257.02 63,645 -0.64(-0.25%)
Jan 05, 2021 246.65 270.58 246.65 257.67 192,165 +12.46(+5.08%)
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.