Texas Pacific Land Trust (NY: TPL )

822.30 USD +11.39 (+1.40%)
Streaming Delayed Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 801.81 840.00 798.68 822.30 20,800 +11.39(+1.40%)
Jan 21, 2021 849.20 849.20 802.47 810.91 22,929 -33.43(-3.96%)
Jan 20, 2021 858.81 858.81 833.01 844.34 16,837 -4.51(-0.53%)
Jan 19, 2021 841.00 850.00 823.95 848.85 12,010 +7.86(+0.93%)
Jan 15, 2021 850.88 850.88 813.76 840.99 13,800 -12.98(-1.52%)
Jan 14, 2021 837.14 859.90 833.51 853.97 20,463 +19.77(+2.37%)
Jan 13, 2021 887.79 895.00 834.20 834.20 33,238 -46.69(-5.30%)
Jan 12, 2021 874.99 883.44 856.95 880.89 39,537 +11.39(+1.31%)
Jan 11, 2021 796.20 869.50 796.20 869.50 24,231 +68.50(+8.55%)
Jan 08, 2021 771.21 806.81 756.85 801.00 41,500 +22.32(+2.87%)
Jan 07, 2021 795.00 807.99 766.53 778.68 29,195 -14.34(-1.81%)
Jan 06, 2021 790.18 808.01 786.52 793.02 20,628 -1.98(-0.25%)
Jan 05, 2021 761.00 834.85 761.00 795.00 62,282 +38.44(+5.08%)
Jan 04, 2021 723.49 768.34 710.50 756.56 30,605 +29.56(+4.07%)
Dec 31, 2020 727.00 727.00 727.00 18,701 +3.51(+0.49%)
Dec 30, 2020 681.00 723.49 681.00 723.49 18,701 +37.43(+5.46%)
Dec 29, 2020 695.50 701.36 681.00 686.06 10,788 -7.94(-1.14%)
Dec 28, 2020 692.00 700.82 684.03 694.00 9,726 +2.00(+0.29%)
Dec 24, 2020 692.18 707.70 684.81 692.00 7,300 -7.00(-1.00%)
Dec 23, 2020 701.00 708.00 690.40 699.00 18,974 -1.00(-0.14%)
Dec 22, 2020 726.99 730.00 681.83 700.00 34,588 -24.50(-3.38%)
Dec 21, 2020 724.80 750.00 715.35 724.50 41,522 -16.12(-2.18%)
Dec 18, 2020 728.57 744.21 725.00 740.62 20,000 +17.09(+2.36%)
Dec 17, 2020 725.00 730.00 720.34 723.53 23,565 +3.63(+0.50%)
Dec 16, 2020 700.00 719.90 687.52 719.90 31,412 +19.90(+2.84%)
Dec 15, 2020 684.00 702.00 684.00 700.00 33,601 +16.00(+2.34%)
Dec 14, 2020 694.00 694.00 676.00 684.00 9,235 -8.00(-1.16%)
Dec 11, 2020 692.50 694.34 684.50 692.00 9,300 -1.02(-0.15%)
Dec 10, 2020 675.20 698.00 675.20 693.02 17,217 +10.14(+1.48%)
Dec 09, 2020 678.00 687.91 664.98 682.88 17,937 +10.88(+1.62%)
Dec 08, 2020 668.20 678.71 664.65 672.00 15,649 +2.61(+0.39%)
Dec 07, 2020 662.00 672.39 658.58 669.39 8,599 -0.57(-0.09%)
Dec 04, 2020 642.00 672.04 642.00 669.96 17,800 +29.44(+4.60%)
Dec 03, 2020 624.83 640.58 618.37 640.52 10,022 +20.32(+3.28%)
Dec 02, 2020 609.84 623.00 609.84 620.20 10,758 +6.19(+1.01%)
Dec 01, 2020 611.59 625.97 601.71 614.01 17,585 +4.09(+0.67%)
Nov 30, 2020 597.69 618.01 585.00 609.92 18,275 +20.92(+3.55%)
Nov 27, 2020 616.48 620.29 585.00 589.00 18,700 -27.97(-4.53%)
Nov 25, 2020 634.16 634.16 616.97 616.97 17,200 -14.53(-2.30%)
Nov 24, 2020 607.50 653.95 605.75 631.50 38,665 +27.41(+4.54%)
Nov 23, 2020 584.03 604.09 584.03 604.09 32,033 +26.83(+4.65%)
Nov 20, 2020 576.90 581.68 574.99 577.26 10,200 +2.27(+0.39%)
Nov 19, 2020 574.89 582.00 568.00 574.99 16,408 -4.41(-0.76%)
Nov 18, 2020 586.99 586.99 574.48 579.40 17,507 -5.47(-0.94%)
Nov 17, 2020 578.00 584.87 564.80 584.87 11,659 +4.88(+0.84%)
Nov 16, 2020 557.71 579.99 557.71 579.99 18,267 +30.14(+5.48%)
Nov 13, 2020 540.00 549.85 540.00 549.85 8,100 +12.63(+2.35%)
Nov 12, 2020 539.41 548.00 530.00 537.22 13,223 -3.03(-0.56%)
Nov 11, 2020 560.37 564.50 540.25 540.25 23,638 -15.77(-2.84%)
Nov 10, 2020 575.38 580.00 551.50 556.02 23,855 -18.96(-3.30%)
Nov 09, 2020 552.50 595.00 531.43 574.98 87,942 +77.40(+15.56%)
Nov 06, 2020 505.00 508.00 497.57 497.58 12,500 -9.25(-1.83%)
Nov 05, 2020 476.73 510.80 470.05 506.83 32,835 +32.32(+6.81%)
Nov 04, 2020 479.56 481.21 472.21 474.51 9,655 -9.48(-1.96%)
Nov 03, 2020 475.15 498.01 471.00 483.99 38,119 +18.55(+3.99%)
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.