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 (%)
Jan 31, 2020 677.00 711.21 644.63 710.18 56,504 +27.45(+4.02%)
Jan 30, 2020 690.75 693.87 676.05 682.73 16,225 -14.57(-2.09%)
Jan 29, 2020 700.31 708.40 695.42 697.30 20,394 -3.34(-0.48%)
Jan 28, 2020 697.05 707.99 692.24 700.63 18,755 +9.79(+1.42%)
Jan 27, 2020 696.36 703.21 689.83 690.84 12,834 -15.13(-2.14%)
Jan 24, 2020 709.52 709.52 694.69 705.97 9,576 -7.30(-1.02%)
Jan 23, 2020 716.09 718.91 696.08 713.27 19,043 -7.33(-1.02%)
Jan 22, 2020 745.85 749.78 719.94 720.61 18,672 -14.23(-1.94%)
Jan 21, 2020 744.30 744.30 731.65 734.83 12,406 -10.26(-1.38%)
Jan 17, 2020 747.48 747.48 742.01 745.10 5,746 -1.92(-0.26%)
Jan 16, 2020 751.80 751.80 738.36 747.01 10,743 -0.96(-0.13%)
Jan 15, 2020 751.15 761.92 747.97 747.97 12,822 -3.32(-0.44%)
Jan 14, 2020 756.35 756.50 747.11 751.29 17,527 -5.12(-0.68%)
Jan 13, 2020 758.39 758.39 743.77 756.41 26,338 -4.12(-0.54%)
Jan 10, 2020 763.02 763.54 746.10 760.53 17,451 -3.67(-0.48%)
Jan 09, 2020 773.41 787.99 756.96 764.20 21,921 -5.81(-0.75%)
Jan 08, 2020 756.50 775.27 751.80 770.01 36,737 +13.97(+1.85%)
Jan 07, 2020 752.60 756.03 748.94 756.03 14,021 +4.23(+0.56%)
Jan 06, 2020 751.05 761.20 747.31 751.80 31,487 +0.75(+0.10%)
Jan 03, 2020 751.80 753.68 734.93 751.05 22,133 +22.63(+3.11%)
Jan 02, 2020 737.71 738.62 728.12 728.42 8,751 -5.73(-0.78%)
Dec 31, 2019 750.58 750.58 731.52 734.16 8,512 -6.69(-0.90%)
Dec 30, 2019 747.58 748.98 730.18 740.85 14,882 -6.30(-0.84%)
Dec 27, 2019 740.20 756.22 725.25 747.14 22,665 +9.23(+1.25%)
Dec 26, 2019 740.18 746.64 712.75 737.91 21,700 -0.23(-0.03%)
Dec 24, 2019 737.91 749.29 728.31 738.14 10,641 +1.65(+0.22%)
Dec 23, 2019 715.15 737.72 715.15 736.49 35,388 +16.71(+2.32%)
Dec 20, 2019 690.36 723.49 683.05 719.78 45,756 +34.84(+5.09%)
Dec 19, 2019 663.48 692.21 663.48 684.94 33,607 +19.48(+2.93%)
Dec 18, 2019 664.31 672.83 658.18 665.46 25,117 +4.82(+0.73%)
Dec 17, 2019 652.19 664.98 652.19 660.64 22,559 +7.46(+1.14%)
Dec 16, 2019 650.36 660.36 644.46 653.18 23,161 +10.52(+1.64%)
Dec 13, 2019 642.32 645.17 635.98 642.66 22,771 -3.89(-0.60%)
Dec 12, 2019 637.14 646.74 631.49 646.55 13,633 +12.20(+1.92%)
Dec 11, 2019 625.88 636.68 625.88 634.35 20,640 +2.66(+0.42%)
Dec 10, 2019 625.97 634.34 625.97 631.70 9,542 +3.05(+0.49%)
Dec 09, 2019 628.87 631.99 624.00 628.64 12,076 +1.31(+0.21%)
Dec 06, 2019 626.83 632.93 617.65 627.33 12,875 +1.08(+0.17%)
Dec 05, 2019 617.09 635.33 617.09 626.25 6,630 -0.23(-0.04%)
Dec 04, 2019 615.81 640.46 615.81 626.48 27,572 +19.76(+3.26%)
Dec 03, 2019 608.17 617.91 604.13 606.72 16,777 -4.13(-0.68%)
Dec 02, 2019 635.27 639.03 605.41 610.84 24,438 -23.48(-3.70%)
Nov 29, 2019 633.85 634.32 631.23 634.32 2,873 -0.95(-0.15%)
Nov 27, 2019 627.38 638.95 625.32 635.27 25,219 +8.26(+1.32%)
Nov 26, 2019 639.43 643.45 627.00 627.00 16,780 -8.27(-1.30%)
Nov 25, 2019 631.52 643.73 631.52 635.27 12,057 +5.64(+0.90%)
Nov 22, 2019 644.56 645.61 628.02 629.64 14,471 -8.66(-1.36%)
Nov 21, 2019 657.83 657.83 628.14 638.29 21,337 -10.31(-1.59%)
Nov 20, 2019 639.13 655.00 632.30 648.60 19,062 +7.09(+1.10%)
Nov 19, 2019 626.05 641.51 620.06 641.51 15,731 +16.53(+2.64%)
Nov 18, 2019 626.36 629.64 614.87 624.99 14,403 +0.05(+0.01%)
Nov 15, 2019 613.16 624.94 610.29 624.94 12,662 +13.15(+2.15%)
Nov 14, 2019 624.94 639.03 606.97 611.79 19,397 -12.55(-2.01%)
Nov 13, 2019 604.25 638.09 602.35 624.35 22,551 +16.56(+2.72%)
Nov 12, 2019 615.54 622.52 603.75 607.79 12,071 -0.74(-0.12%)
Nov 11, 2019 603.63 612.41 594.17 608.53 15,310 +2.39(+0.39%)
Nov 08, 2019 599.18 606.14 595.85 606.14 6,916 +4.70(+0.78%)
Nov 07, 2019 601.44 615.45 597.68 601.44 10,149 +1.50(+0.25%)
Nov 06, 2019 610.91 617.46 589.84 599.94 14,781 -15.51(-2.52%)
Nov 05, 2019 605.61 623.17 600.63 615.45 22,581 +16.82(+2.81%)
Nov 04, 2019 597.78 610.84 595.20 598.62 17,265 +9.68(+1.64%)
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.