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 (%)
Feb 28, 2020 624.91 653.86 610.82 653.86 29,157 +16.54(+2.60%)
Feb 27, 2020 657.92 667.19 634.31 637.32 28,767 -30.62(-4.58%)
Feb 26, 2020 681.30 691.63 666.47 667.94 28,710 -13.35(-1.96%)
Feb 25, 2020 713.25 718.67 672.84 681.30 23,564 -24.65(-3.49%)
Feb 24, 2020 708.11 716.59 697.39 705.95 35,423 -12.94(-1.80%)
Feb 21, 2020 731.10 731.10 716.88 718.88 11,386 -15.42(-2.10%)
Feb 20, 2020 723.58 734.30 723.58 734.30 9,863 +7.95(+1.09%)
Feb 19, 2020 720.81 728.28 720.81 726.36 9,491 +6.36(+0.88%)
Feb 18, 2020 720.49 722.97 713.25 719.99 13,737 -3.66(-0.51%)
Feb 14, 2020 736.74 736.74 723.58 723.65 4,895 -12.62(-1.71%)
Feb 13, 2020 733.92 738.62 726.77 736.27 10,891 -3.99(-0.54%)
Feb 12, 2020 737.59 746.14 737.59 740.26 15,680 +5.31(+0.72%)
Feb 11, 2020 730.63 744.26 730.63 734.95 9,284 +4.36(+0.60%)
Feb 10, 2020 751.77 754.64 724.29 730.59 17,835 -23.15(-3.07%)
Feb 07, 2020 742.50 760.62 742.50 753.75 13,514 -1.37(-0.18%)
Feb 06, 2020 752.71 757.58 747.08 755.12 22,596 +2.34(+0.31%)
Feb 05, 2020 742.09 765.86 737.68 752.78 28,950 +19.76(+2.70%)
Feb 04, 2020 714.64 734.26 714.64 733.02 23,775 +28.23(+4.01%)
Feb 03, 2020 706.23 714.19 687.57 704.79 36,161 -5.37(-0.76%)
Jan 31, 2020 676.97 711.18 644.60 710.15 56,506 +27.45(+4.02%)
Jan 30, 2020 690.72 693.84 676.02 682.71 16,226 -14.57(-2.09%)
Jan 29, 2020 700.28 708.37 695.39 697.27 20,395 -3.34(-0.48%)
Jan 28, 2020 697.03 707.96 692.22 700.61 18,756 +9.79(+1.42%)
Jan 27, 2020 696.33 703.18 689.80 690.82 12,834 -15.13(-2.14%)
Jan 24, 2020 709.49 709.49 694.66 705.95 9,577 -7.30(-1.02%)
Jan 23, 2020 716.07 718.88 696.05 713.25 19,044 -7.33(-1.02%)
Jan 22, 2020 745.82 749.75 719.91 720.58 18,673 -14.23(-1.94%)
Jan 21, 2020 744.27 744.27 731.62 734.80 12,406 -10.26(-1.38%)
Jan 17, 2020 747.45 747.45 741.98 745.07 5,746 -1.92(-0.26%)
Jan 16, 2020 751.77 751.77 738.33 746.98 10,743 -0.96(-0.13%)
Jan 15, 2020 751.12 761.89 747.94 747.94 12,822 -3.32(-0.44%)
Jan 14, 2020 756.32 756.47 747.08 751.26 17,528 -5.12(-0.68%)
Jan 13, 2020 758.36 758.36 743.74 756.38 26,339 -4.12(-0.54%)
Jan 10, 2020 762.99 763.51 746.07 760.50 17,452 -3.67(-0.48%)
Jan 09, 2020 773.38 787.95 756.92 764.17 21,922 -5.81(-0.75%)
Jan 08, 2020 756.47 775.24 751.77 769.98 36,738 +13.97(+1.85%)
Jan 07, 2020 752.57 756.00 748.91 756.00 14,022 +4.23(+0.56%)
Jan 06, 2020 751.02 761.17 747.28 751.77 31,489 +0.75(+0.10%)
Jan 03, 2020 751.77 753.65 734.90 751.02 22,134 +22.63(+3.11%)
Jan 02, 2020 737.68 738.59 728.09 728.39 8,751 -5.73(-0.78%)
Dec 31, 2019 750.55 750.55 731.50 734.13 8,513 -6.69(-0.90%)
Dec 30, 2019 747.55 748.95 730.15 740.82 14,883 -6.30(-0.84%)
Dec 27, 2019 740.17 756.19 725.22 747.11 22,666 +9.23(+1.25%)
Dec 26, 2019 740.15 746.61 712.72 737.89 21,701 -0.23(-0.03%)
Dec 24, 2019 737.88 749.26 728.28 738.11 10,641 +1.65(+0.22%)
Dec 23, 2019 715.13 737.69 715.13 736.46 35,390 +16.71(+2.32%)
Dec 20, 2019 690.34 723.46 683.02 719.75 45,758 +34.84(+5.09%)
Dec 19, 2019 663.45 692.18 663.45 684.91 33,609 +19.48(+2.93%)
Dec 18, 2019 664.29 672.80 658.15 665.43 25,118 +4.82(+0.73%)
Dec 17, 2019 652.16 664.95 652.16 660.61 22,559 +7.46(+1.14%)
Dec 16, 2019 650.33 660.33 644.43 653.15 23,162 +10.51(+1.64%)
Dec 13, 2019 642.30 645.14 635.95 642.64 22,772 -3.89(-0.60%)
Dec 12, 2019 637.12 646.71 631.47 646.53 13,633 +12.20(+1.92%)
Dec 11, 2019 625.85 636.65 625.85 634.33 20,641 +2.66(+0.42%)
Dec 10, 2019 625.95 634.31 625.95 631.67 9,543 +3.05(+0.49%)
Dec 09, 2019 628.84 631.96 623.97 628.62 12,077 +1.31(+0.21%)
Dec 06, 2019 626.80 632.90 617.62 627.31 12,876 +1.08(+0.17%)
Dec 05, 2019 617.07 635.31 617.07 626.23 6,630 -0.23(-0.04%)
Dec 04, 2019 615.79 640.44 615.79 626.45 27,573 +19.76(+3.26%)
Dec 03, 2019 608.15 617.89 604.11 606.69 16,778 -4.12(-0.68%)
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.