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 (%)
May 31, 2019 720.61 720.61 684.19 692.61 30,539 -37.21(-5.10%)
May 30, 2019 754.62 754.72 727.84 729.82 8,439 -31.30(-4.11%)
May 29, 2019 755.61 772.48 751.72 761.13 9,792 +7.64(+1.01%)
May 28, 2019 740.38 766.37 737.71 753.49 12,121 +17.13(+2.33%)
May 24, 2019 742.13 744.05 726.44 736.36 7,767 -1.95(-0.26%)
May 23, 2019 770.60 770.60 736.00 738.30 11,838 -40.91(-5.25%)
May 22, 2019 794.09 799.62 769.55 779.22 14,637 -19.76(-2.47%)
May 21, 2019 791.34 805.39 789.39 798.98 7,952 +4.41(+0.55%)
May 20, 2019 820.41 820.41 790.92 794.57 9,522 -19.64(-2.41%)
May 17, 2019 798.79 826.28 792.16 814.21 16,812 +16.99(+2.13%)
May 16, 2019 788.84 798.79 784.51 797.23 4,854 +5.62(+0.71%)
May 15, 2019 773.89 803.10 771.39 791.60 16,660 +17.19(+2.22%)
May 14, 2019 737.71 779.53 737.71 774.42 20,209 +36.18(+4.90%)
May 13, 2019 750.39 750.39 732.51 738.24 8,269 -14.02(-1.86%)
May 10, 2019 739.78 760.55 728.32 752.26 10,215 +11.67(+1.58%)
May 09, 2019 742.41 748.13 721.96 740.58 13,927 -10.23(-1.36%)
May 08, 2019 745.70 751.24 740.54 750.82 8,218 +8.16(+1.10%)
May 07, 2019 749.24 749.24 724.32 742.66 12,986 -8.34(-1.11%)
May 06, 2019 752.27 756.97 748.30 751.00 9,718 -7.65(-1.01%)
May 03, 2019 755.66 761.20 752.48 758.65 7,874 -0.02(-0.00%)
May 02, 2019 765.34 777.09 753.22 758.66 20,211 +5.34(+0.71%)
May 01, 2019 751.80 759.32 742.41 753.33 16,128 -0.68(-0.09%)
Apr 30, 2019 772.48 772.48 726.44 754.00 50,756 -18.48(-2.39%)
Apr 29, 2019 789.55 802.55 764.67 772.48 20,977 -20.25(-2.55%)
Apr 26, 2019 823.23 828.91 761.77 792.73 34,370 -41.36(-4.96%)
Apr 25, 2019 844.84 845.81 832.15 834.09 16,770 -7.87(-0.93%)
Apr 24, 2019 848.85 848.85 838.26 841.96 6,668 -0.24(-0.03%)
Apr 23, 2019 844.84 859.92 838.69 842.20 30,257 -2.64(-0.31%)
Apr 22, 2019 838.41 844.84 835.90 844.84 8,439 +0.98(+0.12%)
Apr 18, 2019 848.53 849.00 840.14 843.86 21,069 -0.33(-0.04%)
Apr 17, 2019 829.64 845.54 822.53 844.19 7,928 +15.33(+1.85%)
Apr 16, 2019 845.78 848.60 826.99 828.87 21,002 -11.39(-1.36%)
Apr 15, 2019 850.48 855.18 837.68 840.25 11,988 -6.50(-0.77%)
Apr 12, 2019 840.26 859.88 830.12 846.76 31,178 +20.87(+2.53%)
Apr 11, 2019 835.63 860.50 820.31 825.89 35,664 -6.83(-0.82%)
Apr 10, 2019 798.32 840.14 798.32 832.72 34,330 +35.80(+4.49%)
Apr 09, 2019 768.09 800.48 763.48 796.91 28,556 +35.35(+4.64%)
Apr 08, 2019 765.81 768.05 756.50 761.56 10,022 -0.58(-0.08%)
Apr 05, 2019 733.02 762.14 733.02 762.14 12,769 +31.19(+4.27%)
Apr 04, 2019 734.89 741.69 722.91 730.95 11,865 -4.08(-0.55%)
Apr 03, 2019 744.38 744.80 731.99 735.03 8,782 -14.19(-1.89%)
Apr 02, 2019 756.96 763.09 744.64 749.22 21,502 -0.82(-0.11%)
Apr 01, 2019 734.79 756.14 732.87 750.04 15,246 +23.00(+3.16%)
Mar 29, 2019 732.07 734.11 720.54 727.04 15,642 +2.30(+0.32%)
Mar 28, 2019 720.79 732.97 715.62 724.74 12,095 -6.34(-0.87%)
Mar 27, 2019 722.44 732.97 718.91 731.08 14,354 +7.44(+1.03%)
Mar 26, 2019 708.81 723.64 695.13 723.64 22,920 +23.52(+3.36%)
Mar 25, 2019 679.26 700.12 675.41 700.12 15,051 +14.10(+2.05%)
Mar 22, 2019 712.11 712.11 678.79 686.02 7,448 -15.98(-2.28%)
Mar 21, 2019 725.49 726.53 702.00 702.00 12,447 -19.79(-2.74%)
Mar 20, 2019 723.14 730.19 714.95 721.79 12,120 -2.83(-0.39%)
Mar 19, 2019 709.38 728.53 705.39 724.62 15,200 +22.62(+3.22%)
Mar 18, 2019 694.38 703.88 690.84 702.00 12,890 +17.86(+2.61%)
Mar 15, 2019 701.50 705.29 682.73 684.14 24,261 -13.30(-1.91%)
Mar 14, 2019 684.13 697.44 684.13 697.44 15,125 +9.00(+1.31%)
Mar 13, 2019 679.59 702.00 679.59 688.44 19,041 +13.07(+1.94%)
Mar 12, 2019 686.02 690.80 675.37 675.37 11,430 -6.16(-0.90%)
Mar 11, 2019 667.23 687.90 666.29 681.53 10,302 +12.41(+1.86%)
Mar 08, 2019 666.40 669.12 648.50 669.12 22,133 -5.61(-0.83%)
Mar 07, 2019 681.62 681.62 661.12 674.73 13,171 -2.14(-0.32%)
Mar 06, 2019 691.38 691.38 676.87 676.87 10,293 -17.30(-2.49%)
Mar 05, 2019 706.81 706.81 691.03 694.17 6,447 -5.63(-0.80%)
Mar 04, 2019 702.72 711.20 693.40 699.80 14,175 -1.65(-0.24%)
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.