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 (%)
Aug 30, 2019 615.63 622.00 608.67 615.74 18,302 -1.20(-0.19%)
Aug 29, 2019 608.23 621.40 608.23 616.94 17,049 +9.13(+1.50%)
Aug 28, 2019 593.92 615.54 592.05 607.81 17,261 +16.18(+2.74%)
Aug 27, 2019 601.44 604.25 582.55 591.62 15,602 -6.30(-1.05%)
Aug 26, 2019 604.30 604.30 589.94 597.92 12,571 +2.45(+0.41%)
Aug 23, 2019 613.66 629.30 595.47 595.47 11,279 -24.91(-4.02%)
Aug 22, 2019 631.99 636.68 616.86 620.38 14,004 -10.56(-1.67%)
Aug 21, 2019 619.34 630.94 616.53 630.94 9,221 +17.70(+2.89%)
Aug 20, 2019 626.83 627.76 613.24 613.24 5,829 -9.87(-1.58%)
Aug 19, 2019 625.88 638.43 617.73 623.11 13,524 -7.63(-1.21%)
Aug 16, 2019 627.43 631.99 618.69 630.74 8,300 +12.57(+2.03%)
Aug 15, 2019 604.72 621.96 593.93 618.16 24,354 +18.41(+3.07%)
Aug 14, 2019 611.76 611.76 587.37 599.75 29,669 -20.63(-3.32%)
Aug 13, 2019 624.94 639.03 615.02 620.38 18,797 +0.19(+0.03%)
Aug 12, 2019 644.65 647.27 611.31 620.19 14,062 -18.98(-2.97%)
Aug 09, 2019 634.38 650.44 630.56 639.17 20,430 +4.84(+0.76%)
Aug 08, 2019 613.66 634.34 613.66 634.34 22,831 +23.49(+3.85%)
Aug 07, 2019 628.40 628.40 594.18 610.84 24,266 -28.18(-4.41%)
Aug 06, 2019 658.44 669.58 632.69 639.02 11,504 -14.54(-2.22%)
Aug 05, 2019 657.83 657.83 631.61 653.56 19,274 -15.54(-2.32%)
Aug 02, 2019 690.72 690.72 659.71 669.11 14,791 -14.57(-2.13%)
Aug 01, 2019 736.29 736.29 671.23 683.67 39,944 -65.50(-8.74%)
Jul 31, 2019 723.45 762.37 723.45 749.17 29,573 +34.96(+4.89%)
Jul 30, 2019 690.79 714.22 690.72 714.22 10,459 +10.81(+1.54%)
Jul 29, 2019 704.82 704.82 686.34 703.41 9,405 +6.06(+0.87%)
Jul 26, 2019 700.22 704.82 696.49 697.35 3,405 -5.39(-0.77%)
Jul 25, 2019 707.92 711.40 697.29 702.74 10,766 +1.49(+0.21%)
Jul 24, 2019 663.09 710.91 663.09 701.25 7,441 -7.33(-1.03%)
Jul 23, 2019 709.52 711.87 700.14 708.58 10,382 -4.64(-0.65%)
Jul 22, 2019 710.48 729.29 705.82 713.22 8,636 -2.40(-0.34%)
Jul 19, 2019 714.22 722.34 714.22 715.62 6,278 -1.05(-0.15%)
Jul 18, 2019 716.68 717.05 709.52 716.68 4,803 -2.64(-0.37%)
Jul 17, 2019 722.90 723.61 718.91 719.32 6,898 -8.83(-1.21%)
Jul 16, 2019 733.95 736.21 724.00 728.15 5,170 -10.50(-1.42%)
Jul 15, 2019 737.76 740.63 737.71 738.65 4,245 -3.99(-0.54%)
Jul 12, 2019 753.82 753.82 741.47 742.63 4,682 -2.59(-0.35%)
Jul 11, 2019 761.20 761.20 743.79 745.23 7,695 -6.62(-0.88%)
Jul 10, 2019 751.80 756.02 740.97 751.85 5,259 +13.13(+1.78%)
Jul 09, 2019 742.80 745.50 738.12 738.72 5,088 -14.22(-1.89%)
Jul 08, 2019 753.87 764.67 747.64 752.93 12,778 +1.13(+0.15%)
Jul 05, 2019 745.12 754.91 744.76 751.80 3,724 +8.94(+1.20%)
Jul 03, 2019 733.04 747.82 733.04 742.87 8,087 +9.24(+1.26%)
Jul 02, 2019 763.18 768.80 733.63 733.63 19,284 -29.73(-3.90%)
Jul 01, 2019 751.80 763.73 741.47 763.36 22,521 +23.79(+3.22%)
Jun 28, 2019 742.50 744.19 738.12 739.58 6,703 +1.92(+0.26%)
Jun 27, 2019 746.99 749.93 725.61 737.66 7,903 -13.43(-1.79%)
Jun 26, 2019 752.75 765.56 751.09 751.09 23,577 +6.36(+0.85%)
Jun 25, 2019 742.97 752.75 736.12 744.73 11,720 -2.78(-0.37%)
Jun 24, 2019 728.31 747.51 725.49 747.51 13,558 +27.62(+3.84%)
Jun 21, 2019 728.31 743.60 719.89 719.89 5,426 -23.36(-3.14%)
Jun 20, 2019 733.39 750.87 728.31 743.25 16,170 +19.39(+2.68%)
Jun 19, 2019 712.91 725.01 708.03 723.87 10,330 +17.17(+2.43%)
Jun 18, 2019 680.38 709.05 680.38 706.70 9,038 +27.25(+4.01%)
Jun 17, 2019 695.34 695.34 665.08 679.44 8,472 -15.98(-2.30%)
Jun 14, 2019 689.57 695.42 684.14 695.42 8,406 +11.33(+1.66%)
Jun 13, 2019 692.79 702.45 674.13 684.09 22,035 +6.34(+0.94%)
Jun 12, 2019 705.29 706.70 669.58 677.74 13,082 -28.12(-3.98%)
Jun 11, 2019 717.03 723.75 705.76 705.86 15,483 +0.14(+0.02%)
Jun 10, 2019 702.69 721.08 698.56 705.72 9,552 -5.02(-0.71%)
Jun 07, 2019 705.76 711.27 693.63 710.74 15,642 +8.77(+1.25%)
Jun 06, 2019 691.14 704.82 691.14 701.97 13,238 +9.12(+1.32%)
Jun 05, 2019 707.30 707.30 681.32 692.85 22,329 -14.79(-2.09%)
Jun 04, 2019 688.84 708.14 678.50 707.64 22,903 +25.45(+3.73%)
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.