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

Texas Pacific Land Trust (NY: TPL )

623.72 +8.49 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 574.01 576.00 555.44 564.82 33,014 -14.06(-2.43%)
May 28, 2020 568.30 588.53 553.85 578.88 48,569 +12.83(+2.27%)
May 27, 2020 568.76 570.96 549.56 566.05 28,960 -0.21(-0.04%)
May 26, 2020 571.35 578.90 559.85 566.27 24,643 +11.34(+2.04%)
May 22, 2020 558.67 579.70 545.26 554.93 37,270 -2.33(-0.42%)
May 21, 2020 566.37 573.02 545.68 557.26 30,428 -6.04(-1.07%)
May 20, 2020 540.68 565.41 534.62 563.30 42,224 +32.70(+6.16%)
May 19, 2020 534.48 541.33 523.98 530.60 17,406 -2.41(-0.45%)
May 18, 2020 525.34 550.96 523.67 533.01 36,088 +27.94(+5.53%)
May 15, 2020 500.87 515.82 498.47 505.06 17,441 +4.22(+0.84%)
May 14, 2020 492.11 504.25 480.65 500.85 27,580 +7.96(+1.61%)
May 13, 2020 501.29 510.75 484.50 492.89 30,456 -11.85(-2.35%)
May 12, 2020 510.50 514.70 494.99 504.74 21,449 +3.68(+0.73%)
May 11, 2020 499.91 509.35 491.97 501.06 22,431 -1.31(-0.26%)
May 08, 2020 481.61 503.19 481.61 502.37 23,151 +27.47(+5.78%)
May 07, 2020 479.69 496.06 469.81 474.90 39,151 +1.84(+0.39%)
May 06, 2020 491.24 491.24 467.16 473.06 43,627 -24.10(-4.85%)
May 05, 2020 517.60 539.39 490.72 497.16 41,179 -16.56(-3.22%)
May 04, 2020 473.04 528.63 473.04 513.71 62,640 +24.15(+4.93%)
May 01, 2020 496.06 512.43 475.26 489.56 51,390 -59.13(-10.78%)
Apr 30, 2020 539.40 563.07 517.81 548.70 73,655 +9.25(+1.71%)
Apr 29, 2020 517.95 553.75 512.43 539.45 30,626 +39.01(+7.80%)
Apr 28, 2020 505.00 505.69 480.75 500.44 24,554 +5.38(+1.09%)
Apr 27, 2020 482.48 503.13 451.85 495.06 40,069 +14.58(+3.04%)
Apr 24, 2020 478.98 521.01 462.81 480.47 59,280 +4.92(+1.04%)
Apr 23, 2020 492.20 511.60 474.33 475.55 51,564 -5.35(-1.11%)
Apr 22, 2020 474.39 491.23 462.15 480.90 37,493 +34.77(+7.79%)
Apr 21, 2020 464.80 471.98 438.27 446.12 76,732 -37.89(-7.83%)
Apr 20, 2020 462.63 487.33 461.25 484.02 140,047 -9.75(-1.97%)
Apr 17, 2020 498.57 500.87 471.58 493.76 36,232 +2.95(+0.60%)
Apr 16, 2020 498.28 505.15 479.68 490.82 78,614 -5.26(-1.06%)
Apr 15, 2020 491.24 496.08 471.99 496.08 55,771 -19.75(-3.83%)
Apr 14, 2020 505.69 519.06 496.40 515.83 78,531 +19.68(+3.97%)
Apr 13, 2020 496.13 500.88 472.00 496.15 81,096 +1.79(+0.36%)
Apr 09, 2020 446.76 540.92 446.12 494.36 176,595 +40.66(+8.96%)
Apr 08, 2020 438.83 471.49 424.57 453.70 184,381 +13.48(+3.06%)
Apr 07, 2020 471.98 480.68 429.46 440.23 189,577 -17.33(-3.79%)
Apr 06, 2020 444.63 461.01 437.27 457.56 58,242 +16.53(+3.75%)
Apr 03, 2020 409.37 447.90 409.37 441.03 71,738 +34.48(+8.48%)
Apr 02, 2020 374.67 442.94 366.22 406.55 80,028 +43.88(+12.10%)
Apr 01, 2020 351.58 370.64 332.31 362.67 65,236 -3.36(-0.92%)
Mar 31, 2020 383.56 385.29 361.21 366.03 66,279 -9.64(-2.57%)
Mar 30, 2020 361.23 385.29 344.83 375.67 73,612 +10.32(+2.83%)
Mar 27, 2020 351.57 365.35 313.06 365.35 66,028 +8.95(+2.51%)
Mar 26, 2020 361.21 383.50 350.12 356.40 63,232 -4.81(-1.33%)
Mar 25, 2020 366.38 389.87 334.23 361.21 57,421 -13.43(-3.58%)
Mar 24, 2020 314.89 375.55 308.99 374.63 77,396 +77.63(+26.14%)
Mar 23, 2020 335.06 335.06 284.20 297.00 62,391 -42.88(-12.62%)
Mar 20, 2020 345.87 358.76 327.52 339.88 56,373 -1.18(-0.34%)
Mar 19, 2020 302.09 357.65 290.31 341.06 61,754 +41.55(+13.87%)
Mar 18, 2020 337.13 343.23 284.54 299.50 82,077 -55.21(-15.57%)
Mar 17, 2020 398.92 406.47 343.08 354.71 95,110 -40.21(-10.18%)
Mar 16, 2020 394.92 448.71 364.42 394.93 76,534 -25.90(-6.15%)
Mar 13, 2020 414.27 435.83 399.75 420.83 60,110 +25.90(+6.56%)
Mar 12, 2020 403.26 411.42 375.65 394.93 87,103 -45.27(-10.28%)
Mar 11, 2020 476.79 486.43 437.91 440.20 51,645 -67.42(-13.28%)
Mar 10, 2020 470.69 514.67 442.12 507.62 83,887 +57.59(+12.80%)
Mar 09, 2020 520.14 520.14 443.53 450.02 100,036 -149.10(-24.89%)
Mar 06, 2020 613.34 615.20 587.56 599.12 43,292 -17.16(-2.78%)
Mar 05, 2020 618.79 631.37 612.05 616.28 25,141 -16.25(-2.57%)
Mar 04, 2020 643.49 655.25 629.86 632.52 16,958 +1.90(+0.30%)
Mar 03, 2020 656.19 656.19 619.58 630.63 16,965 -18.44(-2.84%)
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.