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

Texas Pacific Land Trust (NY: TPL )

881.80 +8.29 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.