Skip to main content

Texas Pacific Land Trust (NY: TPL )

881.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 453.49 453.49 438.94 441.32 92,741 -18.07(-3.93%)
Aug 30, 2021 464.92 466.82 459.38 459.38 32,767 +0.13(+0.03%)
Aug 27, 2021 449.89 467.57 449.89 459.25 51,081 +11.03(+2.46%)
Aug 26, 2021 464.22 465.26 448.09 448.22 63,720 -11.65(-2.53%)
Aug 25, 2021 450.60 464.36 450.60 459.88 83,568 +7.95(+1.76%)
Aug 24, 2021 444.26 455.99 444.26 451.93 62,700 +9.23(+2.08%)
Aug 23, 2021 441.95 449.92 439.20 442.70 120,920 +10.18(+2.35%)
Aug 20, 2021 429.07 437.08 429.07 432.52 39,518 +2.72(+0.63%)
Aug 19, 2021 434.63 438.22 422.35 429.80 128,250 -14.69(-3.30%)
Aug 18, 2021 464.17 464.17 444.38 444.49 68,856 -18.06(-3.90%)
Aug 17, 2021 465.74 469.81 458.97 462.54 43,431 -7.80(-1.66%)
Aug 16, 2021 474.92 479.30 470.54 470.34 62,450 -11.11(-2.31%)
Aug 13, 2021 488.91 488.92 481.01 481.45 37,333 -8.17(-1.67%)
Aug 12, 2021 481.54 488.46 481.54 489.62 30,274 +5.57(+1.15%)
Aug 11, 2021 483.95 485.54 476.30 484.04 39,397 -4.42(-0.90%)
Aug 10, 2021 482.91 490.82 480.39 488.46 45,449 +6.10(+1.26%)
Aug 09, 2021 474.86 486.82 474.86 482.36 56,741 +2.07(+0.43%)
Aug 06, 2021 483.59 484.36 477.14 480.29 48,937 +3.40(+0.71%)
Aug 05, 2021 482.55 482.55 475.93 476.88 37,956 +7.53(+1.60%)
Aug 04, 2021 477.10 480.25 469.95 469.36 55,770 -12.62(-2.62%)
Aug 03, 2021 476.36 486.84 470.52 481.97 72,054 +2.00(+0.42%)
Aug 02, 2021 484.89 491.72 477.78 479.98 81,621 -4.45(-0.92%)
Jul 30, 2021 472.95 484.45 470.61 484.42 89,980 +9.59(+2.02%)
Jul 29, 2021 483.59 484.44 472.26 474.83 116,816 -6.52(-1.35%)
Jul 28, 2021 470.61 484.89 470.61 481.35 77,625 +13.00(+2.78%)
Jul 27, 2021 483.20 483.20 465.09 468.35 78,811 -17.26(-3.55%)
Jul 26, 2021 482.03 494.94 481.30 485.61 55,780 -1.23(-0.25%)
Jul 23, 2021 487.77 496.13 481.17 486.84 66,323 -2.82(-0.58%)
Jul 22, 2021 493.33 494.40 483.11 489.66 39,348 -4.99(-1.01%)
Jul 21, 2021 486.77 501.12 486.77 494.64 82,970 +10.54(+2.18%)
Jul 20, 2021 458.84 491.11 457.63 484.10 178,561 +30.26(+6.67%)
Jul 19, 2021 445.46 458.90 437.87 453.85 140,362 -5.63(-1.23%)
Jul 16, 2021 477.26 477.26 457.55 459.48 75,875 -12.20(-2.59%)
Jul 15, 2021 470.94 470.94 464.12 471.68 88,926 -7.91(-1.65%)
Jul 14, 2021 503.07 503.07 475.89 479.59 96,866 -16.36(-3.30%)
Jul 13, 2021 503.99 503.99 495.05 495.94 86,135 -5.73(-1.14%)
Jul 12, 2021 488.46 504.04 485.64 501.67 92,965 +11.62(+2.37%)
Jul 09, 2021 482.81 490.41 477.09 490.05 126,392 +16.17(+3.41%)
Jul 08, 2021 471.97 477.27 463.13 473.88 187,081 -6.25(-1.30%)
Jul 07, 2021 502.26 502.26 478.19 480.13 129,057 -22.65(-4.50%)
Jul 06, 2021 519.24 519.24 500.01 502.78 110,528 -14.25(-2.76%)
Jul 02, 2021 525.75 525.75 514.11 517.02 65,217 -7.41(-1.41%)
Jul 01, 2021 526.44 530.73 517.18 524.44 162,262 +5.23(+1.01%)
Jun 30, 2021 512.80 520.37 504.15 519.21 122,941 +12.69(+2.50%)
Jun 29, 2021 507.90 513.82 502.54 506.52 75,083 +2.50(+0.50%)
Jun 28, 2021 506.35 509.18 496.80 504.02 75,699 -7.51(-1.47%)
Jun 25, 2021 515.63 520.91 507.49 511.54 1,211,690 -1.18(-0.23%)
Jun 24, 2021 524.42 534.56 507.95 512.71 210,386 -9.14(-1.75%)
Jun 23, 2021 516.97 527.26 515.01 521.85 132,678 +5.80(+1.12%)
Jun 22, 2021 517.67 523.75 514.12 516.05 152,190 -1.12(-0.22%)
Jun 21, 2021 493.28 519.30 493.28 517.17 158,248 +24.84(+5.05%)
Jun 18, 2021 486.85 498.52 481.07 492.33 338,187 +2.29(+0.47%)
Jun 17, 2021 508.91 514.23 478.12 490.04 210,136 -17.57(-3.46%)
Jun 16, 2021 500.01 512.15 497.49 507.61 178,571 +7.95(+1.59%)
Jun 15, 2021 488.01 506.24 488.01 499.66 170,748 +13.47(+2.77%)
Jun 14, 2021 497.14 504.29 484.89 486.19 150,265 -10.39(-2.09%)
Jun 11, 2021 488.38 498.20 488.01 496.58 133,870 +12.34(+2.55%)
Jun 10, 2021 493.04 497.86 483.53 484.24 121,650 -9.74(-1.97%)
Jun 09, 2021 495.60 499.20 489.84 493.98 101,334 -3.51(-0.71%)
Jun 08, 2021 488.92 501.38 486.59 497.50 241,391 +8.38(+1.71%)
Jun 07, 2021 482.30 491.64 482.30 489.11 175,265 +7.00(+1.45%)
Jun 04, 2021 481.57 484.38 476.44 482.11 150,795 +5.30(+1.11%)
Jun 03, 2021 477.10 486.57 476.81 476.81 108,009 -6.69(-1.38%)
Jun 02, 2021 483.16 492.00 479.47 483.50 158,817 -2.73(-0.56%)
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.