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

Texas Pacific Land Trust (NY: TPL )

595.67 +3.65 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 750.55 750.55 731.50 734.13 8,513 -6.69(-0.90%)
Dec 30, 2019 747.55 748.95 730.15 740.82 14,883 -6.30(-0.84%)
Dec 27, 2019 740.17 756.19 725.22 747.11 22,666 +9.23(+1.25%)
Dec 26, 2019 740.15 746.61 712.72 737.89 21,701 -0.23(-0.03%)
Dec 24, 2019 737.88 749.26 728.28 738.11 10,641 +1.65(+0.22%)
Dec 23, 2019 715.13 737.69 715.13 736.46 35,390 +16.71(+2.32%)
Dec 20, 2019 690.34 723.46 683.02 719.75 45,758 +34.84(+5.09%)
Dec 19, 2019 663.45 692.18 663.45 684.91 33,609 +19.48(+2.93%)
Dec 18, 2019 664.29 672.80 658.15 665.43 25,118 +4.82(+0.73%)
Dec 17, 2019 652.16 664.95 652.16 660.61 22,559 +7.46(+1.14%)
Dec 16, 2019 650.33 660.33 644.43 653.15 23,162 +10.51(+1.64%)
Dec 13, 2019 642.30 645.14 635.95 642.64 22,772 -3.89(-0.60%)
Dec 12, 2019 637.12 646.71 631.47 646.53 13,633 +12.20(+1.92%)
Dec 11, 2019 625.85 636.65 625.85 634.33 20,641 +2.66(+0.42%)
Dec 10, 2019 625.95 634.31 625.95 631.67 9,543 +3.05(+0.49%)
Dec 09, 2019 628.84 631.96 623.97 628.62 12,077 +1.31(+0.21%)
Dec 06, 2019 626.80 632.90 617.62 627.31 12,876 +1.08(+0.17%)
Dec 05, 2019 617.07 635.31 617.07 626.23 6,630 -0.23(-0.04%)
Dec 04, 2019 615.79 640.44 615.79 626.45 27,573 +19.76(+3.26%)
Dec 03, 2019 608.15 617.89 604.11 606.69 16,778 -4.12(-0.68%)
Dec 02, 2019 635.25 639.01 605.38 610.82 24,439 -23.47(-3.70%)
Nov 29, 2019 633.83 634.29 631.21 634.29 2,873 -0.95(-0.15%)
Nov 27, 2019 627.36 638.92 625.30 635.24 25,220 +8.26(+1.32%)
Nov 26, 2019 639.40 643.42 626.98 626.98 16,781 -8.27(-1.30%)
Nov 25, 2019 631.49 643.71 631.49 635.25 12,057 +5.64(+0.90%)
Nov 22, 2019 644.53 645.59 628.00 629.61 14,472 -8.65(-1.36%)
Nov 21, 2019 657.80 657.80 628.11 638.27 21,338 -10.31(-1.59%)
Nov 20, 2019 639.10 654.97 632.27 648.58 19,063 +7.09(+1.10%)
Nov 19, 2019 626.02 641.49 620.04 641.49 15,732 +16.53(+2.64%)
Nov 18, 2019 626.33 629.61 614.85 624.96 14,404 +0.05(+0.01%)
Nov 15, 2019 613.14 624.91 610.26 624.91 12,663 +13.15(+2.15%)
Nov 14, 2019 624.91 639.01 606.95 611.77 19,398 -12.56(-2.01%)
Nov 13, 2019 604.23 638.06 602.32 624.32 22,552 +16.56(+2.72%)
Nov 12, 2019 615.52 622.50 603.72 607.76 12,071 -0.74(-0.12%)
Nov 11, 2019 603.61 612.39 594.15 608.50 15,310 +2.39(+0.39%)
Nov 08, 2019 599.15 606.12 595.83 606.12 6,916 +4.70(+0.78%)
Nov 07, 2019 601.42 615.42 597.66 601.42 10,149 +1.50(+0.25%)
Nov 06, 2019 610.88 617.43 589.82 599.92 14,782 -15.51(-2.52%)
Nov 05, 2019 605.58 623.15 600.61 615.42 22,582 +16.82(+2.81%)
Nov 04, 2019 597.75 610.82 595.18 598.60 17,265 +9.68(+1.64%)
Nov 01, 2019 542.74 594.37 542.74 588.92 44,162 +54.19(+10.13%)
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%)
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.