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, 2019 714.92 720.02 693.05 693.05 15,744 -19.93(-2.79%)
Feb 27, 2019 704.98 719.78 704.59 712.97 13,812 +13.98(+2.00%)
Feb 26, 2019 706.08 707.04 693.16 698.99 15,933 -0.94(-0.13%)
Feb 25, 2019 714.34 716.05 696.20 699.94 16,728 -11.48(-1.61%)
Feb 22, 2019 726.89 730.53 711.42 711.42 14,914 -14.84(-2.04%)
Feb 21, 2019 726.95 732.55 717.63 726.25 19,438 -9.83(-1.34%)
Feb 20, 2019 721.40 744.65 721.40 736.09 29,014 +9.13(+1.26%)
Feb 19, 2019 698.99 727.49 696.95 726.95 31,063 +24.46(+3.48%)
Feb 15, 2019 698.81 703.33 689.67 702.49 27,575 +12.82(+1.86%)
Feb 14, 2019 674.76 691.13 671.03 689.67 16,702 +14.15(+2.09%)
Feb 13, 2019 671.03 681.22 668.98 675.53 15,347 +11.02(+1.66%)
Feb 12, 2019 644.81 671.03 640.00 664.51 23,970 +26.10(+4.09%)
Feb 11, 2019 653.05 659.65 636.36 638.41 13,268 -14.13(-2.17%)
Feb 08, 2019 661.09 661.09 635.53 652.54 16,952 -9.02(-1.36%)
Feb 07, 2019 673.08 673.08 657.82 661.57 19,344 -8.58(-1.28%)
Feb 06, 2019 688.71 688.71 670.15 670.15 10,713 -8.01(-1.18%)
Feb 05, 2019 667.08 684.45 667.08 678.16 24,989 +2.47(+0.37%)
Feb 04, 2019 653.37 678.96 653.37 675.70 39,366 +19.68(+3.00%)
Feb 01, 2019 662.65 691.79 647.96 656.02 34,120 +7.90(+1.22%)
Jan 31, 2019 652.39 659.85 645.14 648.12 36,622 +1.14(+0.18%)
Jan 30, 2019 624.43 646.98 620.52 646.98 42,390 +29.44(+4.77%)
Jan 29, 2019 613.23 619.77 598.43 617.54 25,883 +13.98(+2.32%)
Jan 28, 2019 588.20 608.77 584.69 603.56 23,861 +7.08(+1.19%)
Jan 25, 2019 587.25 599.54 587.25 596.48 12,661 +13.98(+2.40%)
Jan 24, 2019 582.30 590.55 577.84 582.50 6,332 -5.55(-0.94%)
Jan 23, 2019 596.48 605.20 573.17 588.05 26,933 -6.09(-1.02%)
Jan 22, 2019 599.52 603.03 584.22 594.14 42,796 -11.66(-1.92%)
Jan 18, 2019 605.79 619.88 601.52 605.79 34,549 +2.82(+0.47%)
Jan 17, 2019 581.56 605.79 581.56 602.97 41,109 +15.82(+2.69%)
Jan 16, 2019 572.72 587.15 568.67 587.15 17,322 +13.97(+2.44%)
Jan 15, 2019 573.17 586.22 567.12 573.18 43,135 +0.00(+0.00%)
Jan 14, 2019 570.63 576.16 568.47 573.18 11,112 -3.86(-0.67%)
Jan 11, 2019 569.51 577.37 557.12 577.04 26,180 -0.79(-0.14%)
Jan 10, 2019 571.09 583.17 568.47 577.84 20,337 +9.49(+1.67%)
Jan 09, 2019 587.15 593.62 557.09 568.35 73,983 -16.48(-2.82%)
Jan 08, 2019 586.42 594.60 582.51 584.83 36,677 +7.07(+1.22%)
Jan 07, 2019 559.20 588.10 559.20 577.75 39,379 +25.92(+4.70%)
Jan 04, 2019 545.12 564.79 537.57 551.83 51,395 +22.52(+4.25%)
Jan 03, 2019 521.92 539.02 509.78 529.32 34,375 +1.51(+0.29%)
Jan 02, 2019 496.07 535.01 489.20 527.81 63,233 +23.01(+4.56%)
Dec 31, 2018 522.79 544.12 492.62 504.80 46,996 -5.67(-1.11%)
Dec 28, 2018 487.43 512.50 479.03 510.46 58,369 +37.67(+7.97%)
Dec 27, 2018 437.92 475.05 435.05 472.79 59,107 +22.46(+4.99%)
Dec 26, 2018 412.47 450.33 401.39 450.33 33,473 +39.21(+9.54%)
Dec 24, 2018 386.78 422.32 381.19 411.12 22,210 +8.51(+2.11%)
Dec 21, 2018 429.46 429.46 396.11 402.61 51,180 -26.88(-6.26%)
Dec 20, 2018 450.16 450.66 414.74 429.49 55,186 -23.38(-5.16%)
Dec 19, 2018 457.26 478.71 447.36 452.87 29,284 -1.00(-0.22%)
Dec 18, 2018 483.70 488.89 443.16 453.87 49,468 -30.91(-6.38%)
Dec 17, 2018 496.27 497.22 484.64 484.78 20,164 -15.27(-3.05%)
Dec 14, 2018 500.05 503.28 492.09 500.05 18,133 -10.29(-2.02%)
Dec 13, 2018 520.50 530.59 508.42 510.34 23,709 -4.93(-0.96%)
Dec 12, 2018 498.62 525.92 497.68 515.27 40,711 +17.52(+3.52%)
Dec 11, 2018 519.33 519.33 493.96 497.75 36,428 -16.62(-3.23%)
Dec 10, 2018 527.51 527.51 507.17 514.37 16,564 -15.52(-2.93%)
Dec 07, 2018 550.61 563.56 517.30 529.88 20,493 -10.67(-1.97%)
Dec 06, 2018 528.83 549.98 513.77 540.56 19,826 -1.76(-0.32%)
Dec 04, 2018 567.40 567.40 542.20 542.32 19,313 -17.33(-3.10%)
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.