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 (%)
Dec 31, 2020 700.26 700.26 700.26 19,415 +3.38(+0.49%)
Dec 30, 2020 655.95 696.88 655.95 696.88 19,415 +36.05(+5.46%)
Dec 29, 2020 669.92 675.56 655.95 660.83 11,199 -7.65(-1.14%)
Dec 28, 2020 666.55 675.04 658.87 668.47 10,097 +1.93(+0.29%)
Dec 24, 2020 666.72 681.66 659.62 666.55 7,578 -6.74(-1.00%)
Dec 23, 2020 675.22 681.96 665.01 673.29 19,698 -0.96(-0.14%)
Dec 22, 2020 700.25 703.15 656.75 674.25 35,908 -23.60(-3.38%)
Dec 21, 2020 698.14 722.41 689.04 697.85 43,107 -15.53(-2.18%)
Dec 18, 2020 701.77 716.84 698.33 713.38 20,763 +16.46(+2.36%)
Dec 17, 2020 698.33 703.15 693.85 696.92 24,464 +3.50(+0.50%)
Dec 16, 2020 674.25 693.42 662.24 693.42 32,611 +19.17(+2.84%)
Dec 15, 2020 658.84 676.18 658.84 674.25 34,884 +15.41(+2.34%)
Dec 14, 2020 668.47 668.47 651.14 658.84 9,587 -7.71(-1.16%)
Dec 11, 2020 667.03 668.80 659.32 666.55 9,655 -0.98(-0.15%)
Dec 10, 2020 650.37 672.33 650.37 667.53 17,874 +9.77(+1.48%)
Dec 09, 2020 653.06 662.61 640.52 657.76 18,621 +10.48(+1.62%)
Dec 08, 2020 643.62 653.75 640.20 647.28 16,246 +2.51(+0.39%)
Dec 07, 2020 637.65 647.65 634.36 644.77 8,927 -0.55(-0.09%)
Dec 04, 2020 618.39 647.32 618.39 645.32 18,479 +28.36(+4.60%)
Dec 03, 2020 601.85 617.02 595.62 616.96 10,404 +19.57(+3.28%)
Dec 02, 2020 587.41 600.09 587.41 597.39 11,168 +5.96(+1.01%)
Dec 01, 2020 589.10 602.95 579.58 591.43 18,256 +3.94(+0.67%)
Nov 30, 2020 575.71 595.28 563.48 587.49 18,972 +20.15(+3.55%)
Nov 27, 2020 593.80 597.47 563.48 567.34 19,414 -26.94(-4.53%)
Nov 25, 2020 610.84 610.84 594.28 594.28 17,856 -14.00(-2.30%)
Nov 24, 2020 585.15 629.90 583.47 608.27 40,141 +26.40(+4.54%)
Nov 23, 2020 562.55 581.87 562.55 581.87 33,256 +25.84(+4.65%)
Nov 20, 2020 555.68 560.28 553.85 556.03 10,589 +2.19(+0.39%)
Nov 19, 2020 553.75 560.59 547.11 553.84 17,034 -4.25(-0.76%)
Nov 18, 2020 565.40 565.40 553.35 558.09 18,175 -5.27(-0.94%)
Nov 17, 2020 556.74 563.36 544.03 563.36 12,104 +4.70(+0.84%)
Nov 16, 2020 537.20 558.66 537.20 558.66 18,964 +29.03(+5.48%)
Nov 13, 2020 520.14 529.63 520.14 529.63 8,409 +12.17(+2.35%)
Nov 12, 2020 519.57 527.84 510.51 517.46 13,727 -2.92(-0.56%)
Nov 11, 2020 539.76 543.74 520.38 520.38 24,540 -15.19(-2.84%)
Nov 10, 2020 554.22 558.67 531.22 535.57 24,765 -18.26(-3.30%)
Nov 09, 2020 532.18 573.12 511.88 553.83 91,300 +74.55(+15.56%)
Nov 06, 2020 486.43 489.31 479.27 479.28 12,977 -8.91(-1.83%)
Nov 05, 2020 459.19 492.01 452.76 488.19 34,088 +31.13(+6.81%)
Nov 04, 2020 461.92 463.51 454.85 457.06 10,023 -9.13(-1.96%)
Nov 03, 2020 457.67 479.69 453.68 466.19 39,574 +17.87(+3.99%)
Nov 02, 2020 440.38 462.35 440.38 448.32 23,646 +14.48(+3.34%)
Oct 30, 2020 442.02 447.90 433.84 433.84 15,053 -13.69(-3.06%)
Oct 29, 2020 431.42 449.55 422.90 447.53 16,916 +14.57(+3.37%)
Oct 28, 2020 441.16 441.16 423.82 432.96 33,881 -13.21(-2.96%)
Oct 27, 2020 457.72 457.82 446.16 446.16 11,852 -9.42(-2.07%)
Oct 26, 2020 459.25 459.25 445.97 455.58 17,324 -4.82(-1.05%)
Oct 23, 2020 460.90 468.62 457.31 460.40 8,928 -1.15(-0.25%)
Oct 22, 2020 446.98 463.32 440.84 461.55 13,092 +15.53(+3.48%)
Oct 21, 2020 454.64 456.64 445.01 446.02 12,081 -6.68(-1.47%)
Oct 20, 2020 454.64 462.35 447.90 452.69 15,607 -1.95(-0.43%)
Oct 19, 2020 455.59 462.92 451.84 454.64 15,859 +2.49(+0.55%)
Oct 16, 2020 467.16 467.16 452.15 452.15 14,742 -11.56(-2.49%)
Oct 15, 2020 444.29 467.34 441.32 463.71 16,180 +15.81(+3.53%)
Oct 14, 2020 449.07 463.55 445.61 447.91 14,892 +5.16(+1.17%)
Oct 13, 2020 452.61 454.84 440.91 442.74 8,913 -11.89(-2.61%)
Oct 12, 2020 450.79 457.81 445.01 454.63 14,773 +5.19(+1.15%)
Oct 09, 2020 466.90 467.16 445.82 449.44 21,178 -17.46(-3.74%)
Oct 08, 2020 460.95 466.90 452.95 466.90 15,514 +11.32(+2.48%)
Oct 07, 2020 442.08 460.05 441.84 455.58 16,187 +12.29(+2.77%)
Oct 06, 2020 444.99 457.56 440.38 443.29 14,222 +4.92(+1.12%)
Oct 05, 2020 434.41 442.73 433.90 438.37 12,294 +6.75(+1.56%)
Oct 02, 2020 423.82 437.02 420.94 431.62 19,102 -2.02(-0.47%)
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.