Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

615.23 +51.73 (+9.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2021 1198 1204 1171 1172 47,489 -52.58(-4.29%)
Nov 29, 2021 1240 1240 1205 1224 28,555 +19.41(+1.61%)
Nov 26, 2021 1209 1214 1164 1205 22,452 -62.51(-4.93%)
Nov 24, 2021 1258 1283 1253 1267 16,049 +9.24(+0.73%)
Nov 23, 2021 1231 1261 1221 1258 29,155 +42.79(+3.52%)
Nov 22, 2021 1229 1242 1215 1215 15,815 +7.65(+0.63%)
Nov 19, 2021 1217 1231 1202 1208 26,438 -33.46(-2.70%)
Nov 18, 2021 1230 1251 1221 1241 17,819 +21.72(+1.78%)
Nov 17, 2021 1241 1241 1214 1219 22,332 -37.14(-2.96%)
Nov 16, 2021 1231 1263 1231 1257 19,134 +1.17(+0.09%)
Nov 15, 2021 1261 1261 1231 1255 17,271 -1.36(-0.11%)
Nov 12, 2021 1298 1298 1247 1257 17,109 -42.15(-3.24%)
Nov 11, 2021 1304 1314 1287 1299 20,421 +0.11(+0.01%)
Nov 10, 2021 1357 1299 22,092 -79.17(-5.75%)
Nov 09, 2021 1351 1378 1336 1378 24,759 +35.04(+2.61%)
Nov 08, 2021 1329 1357 1329 1343 26,323 +17.31(+1.31%)
Nov 05, 2021 1239 1337 1239 1326 30,426 +123.82(+10.30%)
Nov 04, 2021 1243 1250 1190 1202 18,762 -33.12(-2.68%)
Nov 03, 2021 1230 1248 1230 1235 13,189 -12.74(-1.02%)
Nov 02, 2021 1259 1283 1241 1248 18,635 -25.36(-1.99%)
Nov 01, 2021 1251 1283 1235 1273 18,252 +38.42(+3.11%)
Oct 29, 2021 1224 1236 1207 1235 12,789 +10.74(+0.88%)
Oct 28, 2021 1204 1227 1204 1224 11,759 +19.09(+1.58%)
Oct 27, 2021 1256 1257 1201 1205 31,584 -56.80(-4.50%)
Oct 26, 2021 1251 1270 1262 20,441 +7.49(+0.60%)
Oct 25, 2021 1241 1289 1241 1254 16,318 +26.93(+2.19%)
Oct 22, 2021 1205 1236 1200 1227 14,414 +24.19(+2.01%)
Oct 21, 2021 1230 1230 1193 1203 15,135 -28.97(-2.35%)
Oct 20, 2021 1208 1232 1208 1232 12,118 +17.98(+1.48%)
Oct 19, 2021 1192 1219 1189 1214 19,054 +26.53(+2.23%)
Oct 18, 2021 1192 1192 1181 1187 13,048 +2.56(+0.22%)
Oct 15, 2021 1190 1190 1173 1185 19,744 +7.32(+0.62%)
Oct 14, 2021 1178 1192 1161 1178 16,560 +19.36(+1.67%)
Oct 13, 2021 1131 1167 1124 1158 23,906 +14.56(+1.27%)
Oct 12, 2021 1161 1163 1137 1144 17,441 -17.64(-1.52%)
Oct 11, 2021 1185 1206 1149 1161 21,665 -14.95(-1.27%)
Oct 08, 2021 1158 1198 1154 1176 27,754 +26.71(+2.32%)
Oct 07, 2021 1134 1150 1103 1150 47,676 +22.83(+2.03%)
Oct 06, 2021 1132 1149 1104 1127 32,945 -21.98(-1.91%)
Oct 05, 2021 1117 1153 1097 1149 46,670 +32.20(+2.88%)
Oct 04, 2021 1151 1165 1090 1116 46,926 -20.57(-1.81%)
Oct 01, 2021 1180 1180 1133 1137 38,441 -35.24(-3.01%)
Sep 30, 2021 1206 1206 1152 1172 46,928 -30.28(-2.52%)
Sep 29, 2021 1280 1280 1182 1203 46,907 -92.87(-7.17%)
Sep 28, 2021 1325 1325 1274 1295 31,167 -29.66(-2.24%)
Sep 27, 2021 1278 1331 1278 1325 34,078 +63.47(+5.03%)
Sep 24, 2021 1255 1274 1248 1262 22,821 -5.35(-0.42%)
Sep 23, 2021 1246 1285 1246 1267 26,120 +38.53(+3.14%)
Sep 22, 2021 1222 1245 1217 1228 31,891 +15.91(+1.31%)
Sep 21, 2021 1222 1222 1190 1213 23,891 +7.58(+0.63%)
Sep 20, 2021 1232 1245 1187 1205 47,723 -55.58(-4.41%)
Sep 17, 2021 1204 1261 1176 1261 251,466 +56.04(+4.65%)
Sep 16, 2021 1210 1216 1181 1205 39,726 -9.72(-0.80%)
Sep 15, 2021 1181 1230 1181 1214 36,002 +36.38(+3.09%)
Sep 14, 2021 1216 1216 1177 1178 34,570 -26.55(-2.20%)
Sep 13, 2021 1202 1214 1182 1204 39,653 +20.81(+1.76%)
Sep 10, 2021 1201 1201 1173 1184 21,805 -5.58(-0.47%)
Sep 09, 2021 1186 1226 1179 1189 32,955 +1.63(+0.14%)
Sep 08, 2021 1183 1201 1163 1188 41,661 +6.11(+0.52%)
Sep 07, 2021 1239 1241 1171 1181 62,468 -72.07(-5.75%)
Sep 03, 2021 1278 1289 1245 1254 20,997 -30.94(-2.41%)
Sep 02, 2021 1312 1351 1272 1284 56,611 -26.11(-1.99%)
Sep 01, 2021 1315 1317 1286 1311 23,723 -4.73(-0.36%)
Aug 31, 2021 1352 1352 1308 1315 31,117 -53.85(-3.93%)
Aug 30, 2021 1386 1391 1369 1369 10,994 +0.40(+0.03%)
Aug 27, 2021 1341 1394 1341 1369 17,139 +32.87(+2.46%)
Aug 26, 2021 1384 1387 1335 1336 21,379 -34.73(-2.53%)
Aug 25, 2021 1343 1384 1343 1371 28,039 +23.69(+1.76%)
Aug 24, 2021 1324 1359 1324 1347 21,037 +27.50(+2.08%)
Aug 23, 2021 1317 1341 1309 1319 40,572 +30.34(+2.35%)
Aug 20, 2021 1279 1303 1279 1289 13,259 +8.11(+0.63%)
Aug 19, 2021 1295 1306 1259 1281 43,031 -43.77(-3.30%)
Aug 18, 2021 1383 1383 1324 1325 23,103 -53.81(-3.90%)
Aug 17, 2021 1388 1400 1368 1379 14,572 -23.24(-1.66%)
Aug 16, 2021 1415 1428 1402 1402 20,954 -33.11(-2.31%)
Aug 13, 2021 1457 1457 1434 1435 12,526 -24.34(-1.67%)
Aug 12, 2021 1435 1456 1435 1459 10,158 +16.61(+1.15%)
Aug 11, 2021 1442 1447 1420 1443 13,219 -13.17(-0.90%)
Aug 10, 2021 1439 1463 1432 1456 15,249 +18.18(+1.26%)
Aug 09, 2021 1415 1451 1415 1438 19,038 +6.18(+0.43%)
Aug 06, 2021 1441 1444 1422 1431 16,419 +10.15(+0.71%)
Aug 05, 2021 1438 1438 1418 1421 12,735 +22.43(+1.60%)
Aug 04, 2021 1422 1431 1401 1399 18,712 -37.60(-2.62%)
Aug 03, 2021 1420 1451 1402 1436 24,176 +5.95(+0.42%)
Aug 02, 2021 1445 1466 1424 1430 27,386 -13.25(-0.92%)
Jul 30, 2021 1410 1444 1403 1444 30,191 +28.59(+2.02%)
Jul 29, 2021 1441 1444 1408 1415 39,195 -19.42(-1.35%)
Jul 28, 2021 1403 1445 1403 1435 26,045 +38.74(+2.78%)
Jul 27, 2021 1440 1440 1386 1396 26,443 -51.44(-3.55%)
Jul 26, 2021 1437 1475 1434 1447 18,715 -3.67(-0.25%)
Jul 23, 2021 1454 1479 1434 1451 22,253 -8.41(-0.58%)
Jul 22, 2021 1470 1474 1440 1459 13,202 -14.85(-1.01%)
Jul 21, 2021 1451 1494 1451 1474 27,839 +31.40(+2.18%)
Jul 20, 2021 1368 1464 1364 1443 59,912 +90.19(+6.67%)
Jul 19, 2021 1328 1368 1305 1353 47,095 -16.80(-1.23%)
Jul 16, 2021 1422 1422 1364 1369 25,458 -36.36(-2.59%)
Jul 15, 2021 1404 1404 1383 1406 29,837 -23.56(-1.65%)
Jul 14, 2021 1499 1499 1418 1429 32,501 -48.75(-3.30%)
Jul 13, 2021 1502 1502 1475 1478 28,900 -17.07(-1.14%)
Jul 12, 2021 1456 1502 1447 1495 31,192 +34.64(+2.37%)
Jul 09, 2021 1439 1462 1422 1461 42,408 +48.18(+3.41%)
Jul 08, 2021 1407 1422 1380 1412 62,771 -18.63(-1.30%)
Jul 07, 2021 1497 1497 1425 1431 43,302 -67.49(-4.50%)
Jul 06, 2021 1548 1548 1490 1498 37,085 -42.46(-2.76%)
Jul 02, 2021 1567 1567 1532 1541 21,882 -22.09(-1.41%)
Jul 01, 2021 1569 1582 1541 1563 54,443 +15.57(+1.01%)
Jun 30, 2021 1528 1551 1503 1547 41,250 +37.81(+2.50%)
Jun 29, 2021 1514 1531 1498 1510 25,192 +7.46(+0.50%)
Jun 28, 2021 1509 1518 1481 1502 25,399 -22.39(-1.47%)
Jun 25, 2021 1537 1552 1513 1525 406,557 -3.51(-0.23%)
Jun 24, 2021 1563 1593 1514 1528 70,590 -27.24(-1.75%)
Jun 23, 2021 1541 1571 1535 1555 44,517 +17.29(+1.12%)
Jun 22, 2021 1543 1561 1532 1538 51,064 -3.33(-0.22%)
Jun 21, 2021 1470 1548 1470 1541 53,096 +74.02(+5.04%)
Jun 18, 2021 1451 1486 1434 1467 113,471 +6.82(+0.47%)
Jun 17, 2021 1517 1533 1425 1461 70,507 -52.36(-3.46%)
Jun 16, 2021 1490 1526 1483 1513 59,915 +23.70(+1.59%)
Jun 15, 2021 1454 1509 1454 1489 57,291 +40.14(+2.77%)
Jun 14, 2021 1482 1503 1445 1449 50,418 -30.95(-2.09%)
Jun 11, 2021 1456 1485 1454 1480 44,917 +36.77(+2.55%)
Jun 10, 2021 1469 1484 1441 1443 40,817 -29.03(-1.97%)
Jun 09, 2021 1477 1488 1460 1472 34,000 -10.48(-0.71%)
Jun 08, 2021 1457 1494 1450 1483 80,993 +24.99(+1.71%)
Jun 07, 2021 1437 1465 1437 1458 58,806 +22.64(+1.58%)
Jun 04, 2021 1433 1442 1418 1435 50,658 +15.78(+1.11%)
Jun 03, 2021 1420 1448 1419 1419 36,285 -19.91(-1.38%)
Jun 02, 2021 1438 1465 1427 1439 53,353 -8.13(-0.56%)
Jun 01, 2021 1427 1455 1419 1447 73,555 +44.34(+3.16%)
May 28, 2021 1423 1451 1399 1403 58,131 -12.15(-0.86%)
May 27, 2021 1406 1431 1391 1415 103,328 -2.70(-0.19%)
May 26, 2021 1448 1455 1409 1418 80,020 -17.01(-1.19%)
May 25, 2021 1470 1470 1430 1435 58,628 -19.62(-1.35%)
May 24, 2021 1487 1497 1443 1454 75,057 -32.41(-2.18%)
May 21, 2021 1523 1541 1485 1487 60,780 -9.65(-0.64%)
May 20, 2021 1485 1529 1475 1497 38,015 +34.07(+2.33%)
May 19, 2021 1488 1488 1436 1462 66,375 -55.12(-3.63%)
May 18, 2021 1593 1593 1504 1518 57,449 -75.50(-4.74%)
May 17, 2021 1613 1617 1583 1593 48,941 -36.86(-2.26%)
May 14, 2021 1618 1656 1617 1630 25,419 +29.87(+1.87%)
May 13, 2021 1616 1678 1554 1600 29,487 -30.50(-1.87%)
May 12, 2021 1658 1708 1618 1631 34,745 -37.80(-2.27%)
May 11, 2021 1642 1696 1637 1668 33,296 -21.81(-1.29%)
May 10, 2021 1690 1713 1657 1690 28,084 -2.59(-0.15%)
May 07, 2021 1568 1693 1539 1693 67,349 +140.35(+9.04%)
May 06, 2021 1632 1642 1549 1552 61,052 -90.73(-5.52%)
May 05, 2021 1631 1654 1582 1643 44,918 +61.70(+3.90%)
May 04, 2021 1553 1588 1521 1581 34,274 +28.21(+1.82%)
May 03, 2021 1521 1563 1489 1553 43,640 +66.22(+4.45%)
Apr 30, 2021 1514 1564 1487 1487 63,903 -33.66(-2.21%)
Apr 29, 2021 1595 1617 1521 1521 97,630 -80.41(-5.02%)
Apr 28, 2021 1559 1609 1550 1601 86,463 +51.93(+3.35%)
Apr 27, 2021 1535 1564 1514 1549 57,765 +27.51(+1.81%)
Apr 26, 2021 1436 1532 1432 1522 42,805 +99.77(+7.02%)
Apr 23, 2021 1436 1476 1422 1422 35,421 +5.49(+0.39%)
Apr 22, 2021 1410 1456 1408 1416 33,122 +9.99(+0.71%)
Apr 21, 2021 1400 1439 1388 1406 65,543 -10.63(-0.75%)
Apr 20, 2021 1476 1484 1398 1417 44,082 -75.64(-5.07%)
Apr 19, 2021 1504 1535 1478 1493 39,281 -32.83(-2.15%)
Apr 16, 2021 1521 1528 1492 1526 18,642 +5.62(+0.37%)
Apr 15, 2021 1571 1571 1503 1520 31,967 -37.48(-2.41%)
Apr 14, 2021 1490 1579 1490 1557 34,217 +69.87(+4.70%)
Apr 13, 2021 1551 1562 1482 1488 56,985 -55.75(-3.61%)
Apr 12, 2021 1549 1586 1528 1543 53,264 +0.18(+0.01%)
Apr 09, 2021 1536 1563 1521 1543 46,607 -11.68(-0.75%)
Apr 08, 2021 1546 1581 1522 1555 40,830 -2.20(-0.14%)
Apr 07, 2021 1547 1579 1543 1557 46,245 +16.49(+1.07%)
Apr 06, 2021 1533 1596 1533 1540 51,028 +7.24(+0.47%)
Apr 05, 2021 1553 1553 1505 1533 55,846 -11.60(-0.75%)
Apr 01, 2021 1526 1577 1479 1545 61,210 +10.21(+0.67%)
Mar 31, 2021 1500 1559 1500 1535 66,137 +43.86(+2.94%)
Mar 30, 2021 1447 1516 1425 1491 51,131 +65.33(+4.58%)
Mar 29, 2021 1511 1535 1425 1425 52,543 -98.16(-6.44%)
Mar 26, 2021 1482 1530 1453 1524 51,682 +44.41(+3.00%)
Mar 25, 2021 1403 1487 1377 1479 48,014 +44.04(+3.07%)
Mar 24, 2021 1393 1470 1392 1435 59,011 +58.01(+4.21%)
Mar 23, 2021 1472 1494 1333 1377 204,499 -151.79(-9.93%)
Mar 22, 2021 1593 1626 1510 1529 177,129 -88.76(-5.49%)
Mar 19, 2021 1479 1641 1422 1618 631,578 +129.49(+8.70%)
Mar 18, 2021 1646 1646 1458 1488 197,899 -156.84(-9.53%)
Mar 17, 2021 1526 1652 1510 1645 221,253 +144.89(+9.66%)
Mar 16, 2021 1489 1595 1430 1500 138,178 -4.06(-0.27%)
Mar 15, 2021 1390 1539 1390 1504 173,706 +116.75(+8.41%)
Mar 12, 2021 1379 1447 1368 1387 90,935 +21.29(+1.56%)
Mar 11, 2021 1323 1384 1322 1366 84,411 +53.67(+4.09%)
Mar 10, 2021 1242 1334 1233 1312 88,807 +74.48(+6.02%)
Mar 09, 2021 1205 1271 1196 1238 88,766 +23.39(+1.93%)
Mar 08, 2021 1159 1228 1147 1215 83,001 +56.00(+4.83%)
Mar 05, 2021 1149 1176 1132 1159 56,446 +26.77(+2.37%)
Mar 04, 2021 1133 1165 1106 1132 64,064 +17.17(+1.54%)
Mar 03, 2021 1061 1141 1061 1115 36,165 +56.72(+5.36%)
Mar 02, 2021 1068 1088 1056 1058 24,184 -9.12(-0.85%)
Mar 01, 2021 1080 1084 1038 1067 20,444 +3.61(+0.34%)
Feb 26, 2021 1070 1086 999.63 1063 30,106 -7.55(-0.70%)
Feb 25, 2021 1123 1146 1067 1071 39,123 -30.48(-2.77%)
Feb 24, 2021 1081 1123 1073 1102 26,429 +28.35(+2.64%)
Feb 23, 2021 1016 1079 1006 1073 30,737 +13.56(+1.28%)
Feb 22, 2021 1056 1102 1050 1060 41,294 -8.66(-0.81%)
Feb 19, 2021 1080 1084 1059 1068 37,269 -0.80(-0.07%)
Feb 18, 2021 1091 1100 1015 1069 58,204 -31.79(-2.89%)
Feb 17, 2021 1122 1130 1097 1101 53,668 -20.61(-1.84%)
Feb 16, 2021 1084 1144 1079 1121 69,251 +42.81(+3.97%)
Feb 12, 2021 1036 1079 1022 1079 40,591 +43.16(+4.17%)
Feb 11, 2021 1020 1043 1020 1035 43,810 +8.71(+0.85%)
Feb 10, 2021 982.52 1027 982.52 1027 62,562 +52.26(+5.36%)
Feb 09, 2021 970.00 987.28 958.02 974.51 64,069 -8.01(-0.82%)
Feb 08, 2021 952.63 982.52 949.83 982.52 49,746 +26.02(+2.72%)
Feb 05, 2021 950.74 956.51 930.95 956.50 49,519 +30.34(+3.28%)
Feb 04, 2021 872.90 938.20 868.48 926.16 78,010 +53.84(+6.17%)
Feb 03, 2021 824.89 876.56 824.89 872.33 62,240 +45.91(+5.56%)
Feb 02, 2021 816.84 832.36 815.74 826.42 21,137 +23.06(+2.87%)
Feb 01, 2021 805.28 818.47 793.52 803.36 24,508 +1.70(+0.21%)
Jan 29, 2021 799.50 817.80 773.50 801.66 46,820 -2.66(-0.33%)
Jan 28, 2021 767.95 809.09 767.72 804.32 40,632 +27.84(+3.59%)
Jan 27, 2021 797.64 799.60 756.16 776.48 26,559 -25.84(-3.22%)
Jan 26, 2021 797.58 818.50 789.06 802.33 28,777 +8.61(+1.09%)
Jan 25, 2021 788.91 801.70 771.62 793.71 11,162 +1.63(+0.21%)
Jan 22, 2021 772.35 809.14 769.34 792.09 21,593 +10.97(+1.40%)
Jan 21, 2021 818.00 818.00 772.99 781.12 23,803 -32.20(-3.96%)
Jan 20, 2021 827.25 827.25 802.40 813.32 17,479 -4.34(-0.53%)
Jan 19, 2021 810.10 818.77 793.68 817.66 12,468 +7.57(+0.93%)
Jan 15, 2021 819.62 819.62 783.86 810.09 14,326 -12.50(-1.52%)
Jan 14, 2021 806.38 828.30 802.88 822.59 21,243 +19.04(+2.37%)
Jan 13, 2021 855.17 862.12 803.55 803.55 34,505 -44.98(-5.30%)
Jan 12, 2021 842.84 850.98 825.46 848.52 41,045 +10.97(+1.31%)
Jan 11, 2021 766.95 837.55 766.95 837.55 25,155 +65.98(+8.55%)
Jan 08, 2021 742.87 777.17 729.05 771.57 43,082 +21.50(+2.87%)
Jan 07, 2021 765.79 778.30 738.37 750.07 30,308 -13.81(-1.81%)
Jan 06, 2021 761.15 778.32 757.62 763.88 21,414 -1.91(-0.25%)
Jan 05, 2021 733.04 804.17 733.04 765.79 64,657 +37.03(+5.08%)
Jan 04, 2021 696.91 740.11 684.39 728.76 31,772 +28.47(+4.07%)
Dec 31, 2020 700.29 700.29 700.29 19,414 +3.38(+0.49%)
Dec 30, 2020 655.98 696.91 655.98 696.91 19,414 +36.06(+5.46%)
Dec 29, 2020 669.95 675.59 655.98 660.85 11,199 -7.65(-1.14%)
Dec 28, 2020 666.57 675.07 658.90 668.50 10,096 +1.93(+0.29%)
Dec 24, 2020 666.75 681.69 659.65 666.57 7,578 -6.74(-1.00%)
Dec 23, 2020 675.24 681.99 665.03 673.32 19,697 -0.96(-0.14%)
Dec 22, 2020 700.28 703.18 656.78 674.28 35,907 -23.60(-3.38%)
Dec 21, 2020 698.17 722.44 689.07 697.88 43,105 -15.53(-2.18%)
Dec 18, 2020 701.80 716.87 698.36 713.41 20,762 +16.46(+2.36%)
Dec 17, 2020 698.36 703.18 693.87 696.95 24,463 +3.50(+0.50%)
Dec 16, 2020 674.28 693.45 662.26 693.45 32,610 +19.17(+2.84%)
Dec 15, 2020 658.87 676.21 658.87 674.28 34,882 +15.41(+2.34%)
Dec 14, 2020 668.50 668.50 651.16 658.87 9,587 -7.71(-1.16%)
Dec 11, 2020 667.06 668.82 659.35 666.57 9,654 -0.98(-0.15%)
Dec 10, 2020 650.39 672.35 650.39 667.56 17,873 +9.77(+1.48%)
Dec 09, 2020 653.09 662.63 640.55 657.79 18,621 +10.48(+1.62%)
Dec 08, 2020 643.65 653.77 640.23 647.31 16,245 +2.51(+0.39%)
Dec 07, 2020 637.68 647.68 634.38 644.79 8,927 -0.55(-0.09%)
Dec 04, 2020 618.41 647.35 618.41 645.34 18,478 +28.36(+4.60%)
Dec 03, 2020 601.87 617.04 595.65 616.99 10,404 +19.57(+3.28%)
Dec 02, 2020 587.43 600.11 587.43 597.41 11,168 +5.96(+1.01%)
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.