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 (%)
Apr 30, 2019 772.48 772.48 726.44 754.00 50,756 -18.48(-2.39%)
Apr 29, 2019 789.55 802.55 764.67 772.48 20,977 -20.25(-2.55%)
Apr 26, 2019 823.23 828.91 761.77 792.73 34,370 -41.36(-4.96%)
Apr 25, 2019 844.84 845.81 832.15 834.09 16,770 -7.87(-0.93%)
Apr 24, 2019 848.85 848.85 838.26 841.96 6,668 -0.24(-0.03%)
Apr 23, 2019 844.84 859.92 838.69 842.20 30,257 -2.64(-0.31%)
Apr 22, 2019 838.41 844.84 835.90 844.84 8,439 +0.98(+0.12%)
Apr 18, 2019 848.53 849.00 840.14 843.86 21,069 -0.33(-0.04%)
Apr 17, 2019 829.64 845.54 822.53 844.19 7,928 +15.33(+1.85%)
Apr 16, 2019 845.78 848.60 826.99 828.87 21,002 -11.39(-1.36%)
Apr 15, 2019 850.48 855.18 837.68 840.25 11,988 -6.50(-0.77%)
Apr 12, 2019 840.26 859.88 830.12 846.76 31,178 +20.87(+2.53%)
Apr 11, 2019 835.63 860.50 820.31 825.89 35,664 -6.83(-0.82%)
Apr 10, 2019 798.32 840.14 798.32 832.72 34,330 +35.80(+4.49%)
Apr 09, 2019 768.09 800.48 763.48 796.91 28,556 +35.35(+4.64%)
Apr 08, 2019 765.81 768.05 756.50 761.56 10,022 -0.58(-0.08%)
Apr 05, 2019 733.02 762.14 733.02 762.14 12,769 +31.19(+4.27%)
Apr 04, 2019 734.89 741.69 722.91 730.95 11,865 -4.08(-0.55%)
Apr 03, 2019 744.38 744.80 731.99 735.03 8,782 -14.19(-1.89%)
Apr 02, 2019 756.96 763.09 744.64 749.22 21,502 -0.82(-0.11%)
Apr 01, 2019 734.79 756.14 732.87 750.04 15,246 +23.00(+3.16%)
Mar 29, 2019 732.07 734.11 720.54 727.04 15,642 +2.30(+0.32%)
Mar 28, 2019 720.79 732.97 715.62 724.74 12,095 -6.34(-0.87%)
Mar 27, 2019 722.44 732.97 718.91 731.08 14,354 +7.44(+1.03%)
Mar 26, 2019 708.81 723.64 695.13 723.64 22,920 +23.52(+3.36%)
Mar 25, 2019 679.26 700.12 675.41 700.12 15,051 +14.10(+2.05%)
Mar 22, 2019 712.11 712.11 678.79 686.02 7,448 -15.98(-2.28%)
Mar 21, 2019 725.49 726.53 702.00 702.00 12,447 -19.79(-2.74%)
Mar 20, 2019 723.14 730.19 714.95 721.79 12,120 -2.83(-0.39%)
Mar 19, 2019 709.38 728.53 705.39 724.62 15,200 +22.62(+3.22%)
Mar 18, 2019 694.38 703.88 690.84 702.00 12,890 +17.86(+2.61%)
Mar 15, 2019 701.50 705.29 682.73 684.14 24,261 -13.30(-1.91%)
Mar 14, 2019 684.13 697.44 684.13 697.44 15,125 +9.00(+1.31%)
Mar 13, 2019 679.59 702.00 679.59 688.44 19,041 +13.07(+1.94%)
Mar 12, 2019 686.02 690.80 675.37 675.37 11,430 -6.16(-0.90%)
Mar 11, 2019 667.23 687.90 666.29 681.53 10,302 +12.41(+1.86%)
Mar 08, 2019 666.40 669.12 648.50 669.12 22,133 -5.61(-0.83%)
Mar 07, 2019 681.62 681.62 661.12 674.73 13,171 -2.14(-0.32%)
Mar 06, 2019 691.38 691.38 676.87 676.87 10,293 -17.30(-2.49%)
Mar 05, 2019 706.81 706.81 691.03 694.17 6,447 -5.63(-0.80%)
Mar 04, 2019 702.72 711.20 693.40 699.80 14,175 -1.65(-0.24%)
Mar 01, 2019 706.25 711.83 697.18 701.45 6,867 +8.40(+1.21%)
Feb 28, 2019 714.92 720.02 693.05 693.05 15,744 -19.93(-2.79%)
Feb 27, 2019 704.98 719.78 704.59 712.97 13,812 +13.98(+2.00%)
Feb 26, 2019 706.08 707.04 693.16 698.99 15,933 -0.94(-0.13%)
Feb 25, 2019 714.34 716.05 696.20 699.94 16,728 -11.48(-1.61%)
Feb 22, 2019 726.89 730.53 711.42 711.42 14,914 -14.84(-2.04%)
Feb 21, 2019 726.95 732.55 717.63 726.25 19,438 -9.83(-1.34%)
Feb 20, 2019 721.40 744.65 721.40 736.09 29,014 +9.13(+1.26%)
Feb 19, 2019 698.99 727.49 696.95 726.95 31,063 +24.46(+3.48%)
Feb 15, 2019 698.81 703.33 689.67 702.49 27,575 +12.82(+1.86%)
Feb 14, 2019 674.76 691.13 671.03 689.67 16,702 +14.15(+2.09%)
Feb 13, 2019 671.03 681.22 668.98 675.53 15,347 +11.02(+1.66%)
Feb 12, 2019 644.81 671.03 640.00 664.51 23,970 +26.10(+4.09%)
Feb 11, 2019 653.05 659.65 636.36 638.41 13,268 -14.13(-2.17%)
Feb 08, 2019 661.09 661.09 635.53 652.54 16,952 -9.02(-1.36%)
Feb 07, 2019 673.08 673.08 657.82 661.57 19,344 -8.58(-1.28%)
Feb 06, 2019 688.71 688.71 670.15 670.15 10,713 -8.01(-1.18%)
Feb 05, 2019 667.08 684.45 667.08 678.16 24,989 +2.47(+0.37%)
Feb 04, 2019 653.37 678.96 653.37 675.70 39,366 +19.68(+3.00%)
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.