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 (%)
Oct 30, 2020 442.02 447.90 433.84 433.84 15,053 -13.69(-3.06%)
Oct 29, 2020 431.42 449.55 422.90 447.53 16,916 +14.57(+3.37%)
Oct 28, 2020 441.16 441.16 423.82 432.96 33,881 -13.21(-2.96%)
Oct 27, 2020 457.72 457.82 446.16 446.16 11,852 -9.42(-2.07%)
Oct 26, 2020 459.25 459.25 445.97 455.58 17,324 -4.82(-1.05%)
Oct 23, 2020 460.90 468.62 457.31 460.40 8,928 -1.15(-0.25%)
Oct 22, 2020 446.98 463.32 440.84 461.55 13,092 +15.53(+3.48%)
Oct 21, 2020 454.64 456.64 445.01 446.02 12,081 -6.68(-1.47%)
Oct 20, 2020 454.64 462.35 447.90 452.69 15,607 -1.95(-0.43%)
Oct 19, 2020 455.59 462.92 451.84 454.64 15,859 +2.49(+0.55%)
Oct 16, 2020 467.16 467.16 452.15 452.15 14,742 -11.56(-2.49%)
Oct 15, 2020 444.29 467.34 441.32 463.71 16,180 +15.81(+3.53%)
Oct 14, 2020 449.07 463.55 445.61 447.91 14,892 +5.16(+1.17%)
Oct 13, 2020 452.61 454.84 440.91 442.74 8,913 -11.89(-2.61%)
Oct 12, 2020 450.79 457.81 445.01 454.63 14,773 +5.19(+1.15%)
Oct 09, 2020 466.90 467.16 445.82 449.44 21,178 -17.46(-3.74%)
Oct 08, 2020 460.95 466.90 452.95 466.90 15,514 +11.32(+2.48%)
Oct 07, 2020 442.08 460.05 441.84 455.58 16,187 +12.29(+2.77%)
Oct 06, 2020 444.99 457.56 440.38 443.29 14,222 +4.92(+1.12%)
Oct 05, 2020 434.41 442.73 433.90 438.37 12,294 +6.75(+1.56%)
Oct 02, 2020 423.82 437.02 420.94 431.62 19,102 -2.02(-0.47%)
Oct 01, 2020 434.01 443.08 424.03 433.64 31,801 -1.31(-0.30%)
Sep 30, 2020 435.43 445.95 434.95 434.95 21,855 -0.48(-0.11%)
Sep 29, 2020 438.23 438.23 423.81 435.43 19,799 -9.07(-2.04%)
Sep 28, 2020 442.33 446.93 437.88 444.51 14,318 +10.09(+2.32%)
Sep 25, 2020 438.21 444.68 430.04 434.41 17,649 -5.80(-1.32%)
Sep 24, 2020 425.74 445.51 425.11 440.21 11,544 +14.76(+3.47%)
Sep 23, 2020 444.04 449.51 422.99 425.45 18,670 -18.59(-4.19%)
Sep 22, 2020 443.62 446.93 437.10 444.04 30,792 +1.39(+0.31%)
Sep 21, 2020 428.89 443.07 411.96 442.66 40,737 +1.51(+0.34%)
Sep 18, 2020 443.68 443.68 431.96 441.14 24,397 -1.38(-0.31%)
Sep 17, 2020 436.43 443.31 435.59 442.52 15,174 +0.83(+0.19%)
Sep 16, 2020 447.23 452.93 434.62 441.69 41,781 -4.86(-1.09%)
Sep 15, 2020 462.02 464.45 446.55 446.55 24,500 -16.75(-3.62%)
Sep 14, 2020 462.33 468.13 453.37 463.30 20,481 +2.75(+0.60%)
Sep 11, 2020 467.20 472.27 452.16 460.54 21,490 -2.76(-0.60%)
Sep 10, 2020 486.43 486.43 462.35 463.31 38,910 -26.71(-5.45%)
Sep 09, 2020 483.54 490.02 479.14 490.02 15,443 +14.16(+2.98%)
Sep 08, 2020 482.57 485.51 471.30 475.86 30,878 -16.05(-3.26%)
Sep 04, 2020 503.28 507.63 486.21 491.91 39,243 -16.02(-3.15%)
Sep 03, 2020 520.62 520.62 500.27 507.92 18,722 -10.10(-1.95%)
Sep 02, 2020 521.09 524.31 511.46 518.02 13,531 +1.04(+0.20%)
Sep 01, 2020 510.51 519.74 507.16 516.98 25,982 +9.63(+1.90%)
Aug 31, 2020 510.51 510.51 502.68 507.35 18,333 -4.69(-0.92%)
Aug 28, 2020 514.89 518.50 505.69 512.04 21,905 -5.92(-1.14%)
Aug 27, 2020 521.20 526.27 511.83 517.96 24,632 -4.86(-0.93%)
Aug 26, 2020 520.14 525.24 518.36 522.82 13,885 -2.27(-0.43%)
Aug 25, 2020 523.53 532.18 518.89 525.09 15,739 +1.98(+0.38%)
Aug 24, 2020 527.38 536.40 518.21 523.11 20,800 -9.08(-1.71%)
Aug 21, 2020 538.42 541.18 529.00 532.19 12,769 -6.70(-1.24%)
Aug 20, 2020 552.02 552.22 537.48 538.89 15,309 -12.17(-2.21%)
Aug 19, 2020 560.59 563.37 550.97 551.07 11,881 -14.68(-2.59%)
Aug 18, 2020 572.10 572.10 561.67 565.75 11,405 -9.05(-1.57%)
Aug 17, 2020 582.75 582.75 568.76 574.79 16,338 -3.14(-0.54%)
Aug 14, 2020 558.99 577.93 558.76 577.93 14,846 +10.61(+1.87%)
Aug 13, 2020 567.31 571.03 562.86 567.33 8,961 -0.98(-0.17%)
Aug 12, 2020 571.67 577.52 564.45 568.31 12,132 +1.74(+0.31%)
Aug 11, 2020 584.67 587.56 559.10 566.57 20,836 -10.40(-1.80%)
Aug 10, 2020 562.52 577.93 562.52 576.97 13,496 +14.45(+2.57%)
Aug 07, 2020 549.08 563.48 544.22 562.52 16,922 +6.84(+1.23%)
Aug 06, 2020 572.19 574.41 549.03 555.68 16,682 -24.18(-4.17%)
Aug 05, 2020 543.64 592.38 543.64 579.86 53,929 +36.22(+6.66%)
Aug 04, 2020 517.35 543.72 517.35 543.64 17,501 +23.51(+4.52%)
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.