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

Texas Pacific Land Trust (NY: TPL )

561.62 +3.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2019 549.32 550.00 531.03 534.73 25,580 -20.91(-3.76%)
Oct 30, 2019 552.18 559.24 549.74 555.64 11,149 +3.55(+0.64%)
Oct 29, 2019 568.77 573.23 552.09 552.09 20,988 -22.94(-3.99%)
Oct 28, 2019 568.10 578.80 564.77 575.02 16,501 +4.50(+0.79%)
Oct 25, 2019 580.74 580.74 565.28 570.52 8,513 +0.45(+0.08%)
Oct 24, 2019 581.38 581.38 567.70 570.07 7,628 -10.57(-1.82%)
Oct 23, 2019 573.37 582.62 573.24 580.64 6,239 +7.42(+1.29%)
Oct 22, 2019 563.29 575.62 563.29 573.23 6,925 +10.48(+1.86%)
Oct 21, 2019 554.43 563.82 554.43 562.75 8,440 +6.35(+1.14%)
Oct 18, 2019 561.54 564.98 550.46 556.40 9,470 -3.16(-0.56%)
Oct 17, 2019 563.83 568.53 546.39 559.55 13,682 -5.79(-1.02%)
Oct 16, 2019 573.59 582.62 565.34 565.34 16,027 -4.12(-0.72%)
Oct 15, 2019 570.47 576.35 564.77 569.47 8,640 +0.45(+0.08%)
Oct 14, 2019 575.63 575.63 559.13 569.02 8,064 -4.33(-0.76%)
Oct 11, 2019 576.12 583.57 570.42 573.35 9,470 +2.08(+0.36%)
Oct 10, 2019 565.90 576.05 564.83 571.27 9,575 +6.92(+1.23%)
Oct 09, 2019 587.09 587.09 563.83 564.35 16,752 -11.00(-1.91%)
Oct 08, 2019 563.08 578.59 557.83 575.35 18,846 +6.48(+1.14%)
Oct 07, 2019 566.79 574.81 563.83 568.87 8,879 +0.91(+0.16%)
Oct 04, 2019 580.42 582.62 558.29 567.96 36,287 -17.44(-2.98%)
Oct 03, 2019 581.40 586.38 573.23 585.40 16,125 +2.63(+0.45%)
Oct 02, 2019 592.04 592.98 569.12 582.77 26,772 -10.28(-1.73%)
Oct 01, 2019 610.82 613.41 592.52 593.05 15,362 -17.37(-2.84%)
Sep 30, 2019 595.78 610.81 595.78 610.41 17,831 +16.42(+2.76%)
Sep 27, 2019 596.96 603.46 591.06 594.00 16,175 -2.77(-0.46%)
Sep 26, 2019 608.03 612.70 596.77 596.77 5,962 -11.10(-1.83%)
Sep 25, 2019 610.37 611.33 597.98 607.87 8,645 -2.95(-0.48%)
Sep 24, 2019 612.05 615.73 608.94 610.82 8,227 -2.75(-0.45%)
Sep 23, 2019 609.06 622.74 605.90 613.57 14,499 +10.13(+1.68%)
Sep 20, 2019 607.06 611.85 599.07 603.44 17,984 -7.47(-1.22%)
Sep 19, 2019 624.16 633.37 610.82 610.91 11,926 -15.88(-2.53%)
Sep 18, 2019 617.52 626.79 615.53 626.79 16,051 +1.11(+0.18%)
Sep 17, 2019 668.14 668.14 616.76 625.68 21,105 -41.71(-6.25%)
Sep 16, 2019 634.31 670.96 634.31 667.40 28,431 +48.44(+7.83%)
Sep 13, 2019 634.09 634.09 615.92 618.96 10,960 -0.29(-0.05%)
Sep 12, 2019 610.83 638.43 605.17 619.25 29,118 +10.38(+1.71%)
Sep 11, 2019 611.07 613.65 583.25 608.86 18,777 -2.89(-0.47%)
Sep 10, 2019 628.53 634.31 611.13 611.76 24,743 -19.78(-3.13%)
Sep 09, 2019 635.72 642.80 627.29 631.54 16,780 -6.53(-1.02%)
Sep 06, 2019 663.23 663.23 637.13 638.07 27,987 -25.80(-3.89%)
Sep 05, 2019 646.53 670.96 646.53 663.86 31,509 +27.75(+4.36%)
Sep 04, 2019 630.51 638.07 621.27 636.11 23,843 +8.14(+1.30%)
Sep 03, 2019 611.93 631.24 598.10 627.98 19,089 +12.26(+1.99%)
Aug 30, 2019 615.61 621.97 608.65 615.71 18,303 -1.20(-0.20%)
Aug 29, 2019 608.21 621.38 608.21 616.92 17,049 +9.13(+1.50%)
Aug 28, 2019 593.89 615.52 592.02 607.78 17,262 +16.18(+2.74%)
Aug 27, 2019 601.42 604.23 582.53 591.60 15,603 -6.30(-1.05%)
Aug 26, 2019 604.28 604.28 589.92 597.90 12,571 +2.45(+0.41%)
Aug 23, 2019 613.64 629.28 595.44 595.44 11,279 -24.91(-4.02%)
Aug 22, 2019 631.96 636.66 616.84 620.36 14,005 -10.56(-1.67%)
Aug 21, 2019 619.31 630.92 616.50 630.92 9,221 +17.71(+2.89%)
Aug 20, 2019 626.80 627.73 613.21 613.21 5,829 -9.87(-1.58%)
Aug 19, 2019 625.85 638.41 617.71 623.08 13,525 -7.63(-1.21%)
Aug 16, 2019 627.40 631.96 618.66 630.71 8,300 +12.57(+2.03%)
Aug 15, 2019 604.70 621.93 593.90 618.14 24,355 +18.41(+3.07%)
Aug 14, 2019 611.74 611.74 587.34 599.73 29,670 -20.63(-3.33%)
Aug 13, 2019 624.91 639.01 614.99 620.36 18,798 +0.19(+0.03%)
Aug 12, 2019 644.63 647.24 611.29 620.17 14,062 -18.98(-2.97%)
Aug 09, 2019 634.36 650.41 630.53 639.15 20,431 +4.84(+0.76%)
Aug 08, 2019 613.64 634.31 613.64 634.31 22,832 +23.49(+3.85%)
Aug 07, 2019 628.37 628.37 594.16 610.82 24,267 -28.18(-4.41%)
Aug 06, 2019 658.41 669.55 632.66 639.00 11,504 -14.54(-2.22%)
Aug 05, 2019 657.80 657.80 631.59 653.54 19,274 -15.54(-2.32%)
Aug 02, 2019 690.69 690.69 659.68 669.08 14,791 -14.56(-2.13%)
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.