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

Texas Pacific Land Trust (NY: TPL )

569.72 -1.72 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2018 687.79 702.99 675.67 689.72 15,574 +5.95(+0.87%)
Jul 30, 2018 692.44 692.45 671.01 683.77 13,975 -5.87(-0.85%)
Jul 27, 2018 698.97 709.53 681.26 689.65 12,339 -9.32(-1.33%)
Jul 26, 2018 719.84 723.41 698.97 698.97 10,572 -22.27(-3.09%)
Jul 25, 2018 724.13 724.60 717.60 721.24 8,290 -4.29(-0.59%)
Jul 24, 2018 727.30 728.32 721.26 725.53 8,852 +5.30(+0.74%)
Jul 23, 2018 724.73 734.38 713.04 720.22 11,180 -1.98(-0.27%)
Jul 20, 2018 715.97 722.21 708.40 722.21 9,848 +8.80(+1.23%)
Jul 19, 2018 718.49 721.99 708.71 713.41 7,184 -5.50(-0.76%)
Jul 18, 2018 725.05 725.05 710.66 718.91 12,456 -7.88(-1.08%)
Jul 17, 2018 732.52 734.94 717.90 726.79 7,629 -8.83(-1.20%)
Jul 16, 2018 736.71 736.71 727.61 735.62 8,618 -2.39(-0.32%)
Jul 13, 2018 743.68 743.70 731.59 738.01 9,141 -2.42(-0.33%)
Jul 12, 2018 739.64 760.74 728.85 740.44 30,483 +9.78(+1.34%)
Jul 11, 2018 698.97 731.37 697.26 730.65 34,430 +30.29(+4.32%)
Jul 10, 2018 687.78 701.29 684.58 700.36 30,280 +16.82(+2.46%)
Jul 09, 2018 671.01 683.54 668.08 683.54 20,523 +12.58(+1.88%)
Jul 06, 2018 665.42 680.82 663.55 670.96 28,390 +4.71(+0.71%)
Jul 05, 2018 648.64 670.69 648.64 666.25 13,844 +19.02(+2.94%)
Jul 03, 2018 647.23 647.23 647.23 0 -0.43(-0.07%)
Jul 02, 2018 648.03 659.94 644.97 647.66 10,530 -0.37(-0.06%)
Jun 29, 2018 649.99 656.00 648.03 648.03 8,842 -1.96(-0.30%)
Jun 28, 2018 658.71 659.82 643.05 649.99 21,570 -4.04(-0.62%)
Jun 27, 2018 661.69 661.69 654.03 654.03 13,418 -8.59(-1.30%)
Jun 26, 2018 661.20 667.28 653.77 662.62 21,842 +10.93(+1.68%)
Jun 25, 2018 658.01 658.33 647.53 651.69 6,972 -5.48(-0.83%)
Jun 22, 2018 650.50 662.62 648.27 657.17 16,155 +3.50(+0.54%)
Jun 21, 2018 653.42 653.66 641.38 653.66 11,726 -3.49(-0.53%)
Jun 20, 2018 654.73 659.82 652.17 657.15 8,849 -0.66(-0.10%)
Jun 19, 2018 634.51 661.57 634.51 657.81 24,749 +14.94(+2.32%)
Jun 18, 2018 633.03 645.63 631.72 642.87 15,870 +10.86(+1.72%)
Jun 15, 2018 643.05 629.26 632.01 25,980 -14.34(-2.22%)
Jun 14, 2018 652.37 652.51 644.63 646.36 5,708 -5.97(-0.92%)
Jun 13, 2018 652.37 653.31 642.58 652.33 15,046 -0.97(-0.15%)
Jun 12, 2018 652.31 654.55 649.57 653.30 8,048 +0.31(+0.05%)
Jun 11, 2018 660.90 660.90 651.38 652.99 13,997 -7.75(-1.17%)
Jun 08, 2018 652.23 663.55 651.70 660.75 17,124 +7.58(+1.16%)
Jun 07, 2018 642.14 661.22 636.25 653.17 32,529 +14.98(+2.35%)
Jun 06, 2018 625.02 638.19 33,451 -6.08(-0.94%)
Jun 05, 2018 658.26 664.00 638.67 644.27 26,897 -12.53(-1.91%)
Jun 04, 2018 668.58 689.54 656.54 656.80 32,958 -10.51(-1.58%)
Jun 01, 2018 661.69 668.01 657.04 667.32 16,710 +8.70(+1.32%)
May 31, 2018 644.91 659.82 643.98 658.61 22,747 +12.84(+1.99%)
May 30, 2018 633.82 646.79 632.88 645.77 14,978 +12.97(+2.05%)
May 29, 2018 636.52 641.14 626.27 632.80 9,197 -4.85(-0.76%)
May 25, 2018 637.64 637.64 637.64 0 -10.90(-1.68%)
May 24, 2018 639.05 652.37 637.36 648.55 18,000 +3.68(+0.57%)
May 23, 2018 640.25 645.75 636.52 644.87 12,881 +4.82(+0.75%)
May 22, 2018 654.33 656.10 640.05 640.05 9,981 -14.23(-2.18%)
May 21, 2018 644.62 658.89 644.62 654.28 23,515 +17.49(+2.75%)
May 18, 2018 650.50 656.10 635.60 636.79 32,050 -6.35(-0.99%)
May 17, 2018 608.16 644.21 608.16 643.13 44,704 +35.82(+5.90%)
May 16, 2018 586.29 610.12 583.82 607.32 22,143 +28.09(+4.85%)
May 15, 2018 578.74 582.16 564.82 579.23 31,589 +1.49(+0.26%)
May 14, 2018 601.59 601.59 574.49 577.74 47,353 -24.12(-4.01%)
May 11, 2018 613.30 619.10 596.94 601.86 19,574 -9.91(-1.62%)
May 10, 2018 601.11 622.37 601.11 611.76 16,485 +8.88(+1.47%)
May 09, 2018 597.18 612.80 597.18 602.88 18,581 +2.81(+0.47%)
May 08, 2018 607.68 618.54 588.07 600.07 32,076 -6.46(-1.06%)
May 07, 2018 592.38 631.07 589.93 606.53 39,975 +21.14(+3.61%)
May 04, 2018 590.49 593.40 578.86 585.39 19,156 +0.44(+0.07%)
May 03, 2018 580.51 596.34 580.51 584.95 28,845 +6.92(+1.20%)
May 02, 2018 550.85 580.61 550.85 578.04 30,273 +27.46(+4.99%)
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.