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 (%)
Jan 31, 2023 1960 1995 1950 1976 45,283 +7.98(+0.41%)
Jan 30, 2023 1999 1999 1945 1968 32,424 -58.24(-2.87%)
Jan 27, 2023 2074 2088 2024 2026 22,143 -45.00(-2.17%)
Jan 26, 2023 2091 2092 2030 2071 26,382 +7.60(+0.37%)
Jan 25, 2023 2030 2076 2030 2064 23,625 +13.78(+0.67%)
Jan 24, 2023 2053 2057 2024 2050 25,908 +8.38(+0.41%)
Jan 23, 2023 2100 2100 2038 2041 28,316 -32.15(-1.55%)
Jan 20, 2023 2106 2106 2039 2074 20,218 +3.70(+0.18%)
Jan 19, 2023 2039 2119 2039 2070 18,717 +25.69(+1.26%)
Jan 18, 2023 2104 2130 2031 2044 32,908 -43.31(-2.07%)
Jan 17, 2023 2087 2119 2087 2087 31,531 +0.06(+0.00%)
Jan 13, 2023 2036 2087 2036 2087 10,020 +13.98(+0.67%)
Jan 12, 2023 2069 2112 2056 2073 18,105 +27.00(+1.32%)
Jan 11, 2023 2082 2095 1981 2046 31,468 -26.05(-1.26%)
Jan 10, 2023 2056 2123 2034 2072 24,457 +28.91(+1.41%)
Jan 09, 2023 2064 2119 2025 2044 28,867 -3.57(-0.17%)
Jan 06, 2023 2024 2088 2007 2047 25,930 +47.12(+2.36%)
Jan 05, 2023 2037 2125 1994 2000 60,173 -36.53(-1.79%)
Jan 04, 2023 2030 2120 2010 2037 41,656 -45.04(-2.16%)
Jan 03, 2023 2284 2284 2040 2082 45,872 -239.20(-10.31%)
Dec 30, 2022 2286 2348 2282 2321 34,680 +12.74(+0.55%)
Dec 29, 2022 2327 2384 2280 2308 26,473 -10.57(-0.46%)
Dec 28, 2022 2434 2434 2305 2319 27,485 -136.95(-5.58%)
Dec 27, 2022 2473 2488 2448 2456 20,741 -28.28(-1.14%)
Dec 23, 2022 2425 2490 2425 2484 24,742 +48.47(+1.99%)
Dec 22, 2022 2574 2574 2410 2435 26,212 -138.61(-5.39%)
Dec 21, 2022 2547 2574 2515 2574 23,364 +75.07(+3.00%)
Dec 20, 2022 2432 2510 2427 2499 56,746 +48.80(+1.99%)
Dec 19, 2022 2496 2521 2406 2450 57,600 -41.70(-1.67%)
Dec 16, 2022 2561 2589 2471 2492 116,315 -129.09(-4.93%)
Dec 15, 2022 2518 2633 2510 2621 65,372 +54.77(+2.13%)
Dec 14, 2022 2561 2598 2504 2566 55,335 +18.68(+0.73%)
Dec 13, 2022 2526 2598 2508 2547 47,348 +56.00(+2.25%)
Dec 12, 2022 2375 2494 2359 2491 37,870 +135.18(+5.74%)
Dec 09, 2022 2414 2414 2356 2356 24,871 -32.27(-1.35%)
Dec 08, 2022 2446 2446 2360 2389 23,780 -24.88(-1.03%)
Dec 07, 2022 2430 2453 2373 2413 33,594 -31.60(-1.29%)
Dec 06, 2022 2511 2515 2394 2445 28,822 -64.54(-2.57%)
Dec 05, 2022 2556 2569 2472 2510 26,412 -61.91(-2.41%)
Dec 02, 2022 2544 2599 2544 2571 22,362 +41.84(+1.65%)
Dec 01, 2022 2560 2586 2521 2530 38,591 -33.86(-1.32%)
Nov 30, 2022 2472 2571 2457 2563 210,184 +85.19(+3.44%)
Nov 29, 2022 2502 2516 2450 2478 44,805 +2.14(+0.09%)
Nov 28, 2022 2531 2552 2464 2476 46,923 -97.90(-3.80%)
Nov 25, 2022 2525 2639 2525 2574 24,064 +26.14(+1.03%)
Nov 23, 2022 2600 2634 2528 2548 32,748 -59.34(-2.28%)
Nov 22, 2022 2521 2625 2521 2607 38,503 +108.24(+4.33%)
Nov 21, 2022 2629 2629 2472 2499 51,750 -174.57(-6.53%)
Nov 18, 2022 2576 2677 2572 2674 31,309 +56.67(+2.17%)
Nov 17, 2022 2549 2620 2549 2617 26,825 +20.29(+0.78%)
Nov 16, 2022 2647 2654 2597 2597 27,920 -73.02(-2.74%)
Nov 15, 2022 2599 2671 2598 2670 27,597 +59.39(+2.28%)
Nov 14, 2022 2608 2671 2605 2610 33,799 -35.73(-1.35%)
Nov 11, 2022 2668 2708 2544 2646 36,060 -9.76(-0.37%)
Nov 10, 2022 2634 2656 2549 2656 39,162 +73.36(+2.84%)
Nov 09, 2022 2655 2675 2571 2582 34,536 -80.04(-3.01%)
Nov 08, 2022 2691 2694 2601 2662 49,012 -22.21(-0.83%)
Nov 07, 2022 2531 2688 2527 2685 52,615 +147.39(+5.81%)
Nov 04, 2022 2438 2537 2393 2537 46,826 +168.85(+7.13%)
Nov 03, 2022 2279 2465 2279 2368 44,136 +65.45(+2.84%)
Nov 02, 2022 2314 2340 2267 2303 33,851 -13.03(-0.56%)
Nov 01, 2022 2313 2347 2249 2316 32,894 +37.92(+1.66%)
Oct 31, 2022 2265 2300 2216 2278 45,856 -15.08(-0.66%)
Oct 28, 2022 2217 2294 2159 2293 46,209 +89.10(+4.04%)
Oct 27, 2022 2151 2204 2140 2204 38,396 +76.44(+3.59%)
Oct 26, 2022 2071 2130 2071 2128 21,592 +83.83(+4.10%)
Oct 25, 2022 2155 2162 2022 2044 27,533 -102.28(-4.77%)
Oct 24, 2022 2118 2161 2115 2146 24,027 +32.04(+1.52%)
Oct 21, 2022 2032 2116 2017 2114 23,701 +86.92(+4.29%)
Oct 20, 2022 2074 2113 2004 2027 29,668 -42.30(-2.04%)
Oct 19, 2022 2042 2076 2027 2069 17,954 +42.33(+2.09%)
Oct 18, 2022 2027 2061 1962 2027 27,542 +4.34(+0.21%)
Oct 17, 2022 1985 2036 1978 2023 37,658 +40.44(+2.04%)
Oct 14, 2022 2048 2070 1973 1982 23,560 -92.17(-4.44%)
Oct 13, 2022 2007 2085 2007 2074 34,142 +42.10(+2.07%)
Oct 12, 2022 2020 2033 1986 2032 19,136 -1.36(-0.07%)
Oct 11, 2022 1964 2045 1942 2034 45,037 +54.75(+2.77%)
Oct 10, 2022 1977 1999 1930 1979 29,085 +19.76(+1.01%)
Oct 07, 2022 2016 2035 1943 1959 54,909 -42.66(-2.13%)
Oct 06, 2022 1968 2053 1968 2002 41,429 +10.93(+0.55%)
Oct 05, 2022 1951 2001 1905 1991 56,977 +43.01(+2.21%)
Oct 04, 2022 1872 1954 1872 1948 48,903 +102.82(+5.57%)
Oct 03, 2022 1800 1859 1785 1845 38,173 +87.77(+4.99%)
Sep 30, 2022 1749 1780 1733 1757 26,688 -0.46(-0.03%)
Sep 29, 2022 1724 1772 1705 1758 22,998 +11.05(+0.63%)
Sep 28, 2022 1669 1765 1669 1747 21,446 +79.77(+4.79%)
Sep 27, 2022 1625 1684 1625 1667 21,622 +58.34(+3.63%)
Sep 26, 2022 1625 1656 1595 1609 35,268 -13.19(-0.81%)
Sep 23, 2022 1701 1701 1591 1622 44,373 -137.92(-7.84%)
Sep 22, 2022 1769 1778 1740 1760 20,759 +5.82(+0.33%)
Sep 21, 2022 1828 1828 1747 1754 20,798 -44.21(-2.46%)
Sep 20, 2022 1807 1807 1737 1798 25,788 +2.09(+0.12%)
Sep 19, 2022 1724 1796 1724 1796 39,029 +42.80(+2.44%)
Sep 16, 2022 1754 1757 1696 1753 55,963 +5.89(+0.34%)
Sep 15, 2022 1832 1834 1719 1747 40,525 -90.15(-4.91%)
Sep 14, 2022 1760 1853 1760 1837 56,438 +105.80(+6.11%)
Sep 13, 2022 1794 1794 1720 1732 37,967 -75.00(-4.15%)
Sep 12, 2022 1809 1836 1786 1807 33,310 +4.32(+0.24%)
Sep 09, 2022 1802 1825 1784 1802 23,057 +15.23(+0.85%)
Sep 08, 2022 1828 1844 1777 1787 28,510 -26.79(-1.48%)
Sep 07, 2022 1805 1821 1777 1814 32,753 -21.46(-1.17%)
Sep 06, 2022 1864 1874 1828 1835 35,965 -28.45(-1.53%)
Sep 02, 2022 1807 1871 1788 1864 40,621 +97.01(+5.49%)
Sep 01, 2022 1766 1796 1736 1767 43,297 -50.07(-2.76%)
Aug 31, 2022 1683 1827 1678 1817 457,557 +122.08(+7.20%)
Aug 30, 2022 1820 1820 1693 1695 47,325 -133.76(-7.32%)
Aug 29, 2022 1790 1875 1776 1829 50,463 +17.78(+0.98%)
Aug 26, 2022 1788 1830 1788 1811 32,346 +47.16(+2.67%)
Aug 25, 2022 1799 1800 1742 1764 33,431 -27.45(-1.53%)
Aug 24, 2022 1768 1801 1752 1791 28,051 +41.47(+2.37%)
Aug 23, 2022 1729 1787 1729 1750 29,338 +32.39(+1.89%)
Aug 22, 2022 1697 1736 1687 1717 22,845 +18.60(+1.10%)
Aug 19, 2022 1751 1754 1687 1699 25,380 -68.89(-3.90%)
Aug 18, 2022 1703 1768 1703 1768 32,246 +64.60(+3.79%)
Aug 17, 2022 1642 1704 1642 1703 20,280 +65.30(+3.99%)
Aug 16, 2022 1650 1687 1590 1638 25,602 -28.08(-1.69%)
Aug 15, 2022 1606 1689 1606 1666 31,491 +10.72(+0.65%)
Aug 12, 2022 1706 1706 1604 1655 48,409 -67.29(-3.91%)
Aug 11, 2022 1741 1764 1713 1722 19,454 +14.17(+0.83%)
Aug 10, 2022 1707 1723 1699 1708 13,773 +19.00(+1.12%)
Aug 09, 2022 1710 1710 1660 1689 14,832 +0.06(+0.00%)
Aug 08, 2022 1621 1708 1621 1689 35,426 +53.43(+3.27%)
Aug 05, 2022 1625 1668 1621 1636 29,793 +15.07(+0.93%)
Aug 04, 2022 1744 1772 1621 1621 46,533 -126.22(-7.23%)
Aug 03, 2022 1818 1818 1711 1747 22,157 -52.18(-2.90%)
Aug 02, 2022 1787 1821 1770 1799 22,891 +0.32(+0.02%)
Aug 01, 2022 1796 1820 1758 1799 30,650 -11.75(-0.65%)
Jul 29, 2022 1833 1862 1805 1810 39,304 +3.31(+0.18%)
Jul 28, 2022 1810 1816 1743 1807 27,239 +1.55(+0.09%)
Jul 27, 2022 1777 1805 1756 1805 28,143 +54.85(+3.13%)
Jul 26, 2022 1772 1778 1728 1751 28,158 +3.39(+0.19%)
Jul 25, 2022 1734 1770 1734 1747 27,965 +49.29(+2.90%)
Jul 22, 2022 1725 1775 1679 1698 18,997 -33.90(-1.96%)
Jul 21, 2022 1728 1768 1693 1732 33,793 -56.87(-3.18%)
Jul 20, 2022 1699 1795 1676 1789 48,156 +75.76(+4.42%)
Jul 19, 2022 1672 1720 1672 1713 24,099 +42.09(+2.52%)
Jul 18, 2022 1668 1726 1652 1671 27,538 +25.56(+1.55%)
Jul 15, 2022 1629 1646 1587 1645 27,245 +16.46(+1.01%)
Jul 14, 2022 1530 1629 1517 1629 33,436 +49.98(+3.17%)
Jul 13, 2022 1503 1606 1503 1579 26,120 +50.23(+3.29%)
Jul 12, 2022 1492 1547 1492 1529 35,583 +1.47(+0.10%)
Jul 11, 2022 1503 1528 1488 1527 16,685 +4.59(+0.30%)
Jul 08, 2022 1521 1543 1492 1523 14,961 +9.98(+0.66%)
Jul 07, 2022 1477 1558 1477 1513 29,920 +85.61(+6.00%)
Jul 06, 2022 1434 1446 1372 1427 39,095 -22.54(-1.55%)
Jul 05, 2022 1462 1468 1409 1450 40,257 -57.87(-3.84%)
Jul 01, 2022 1483 1516 1454 1507 23,073 +38.45(+2.62%)
Jun 30, 2022 1459 1476 1443 1469 23,354 -17.54(-1.18%)
Jun 29, 2022 1616 1616 1480 1486 23,626 -125.32(-7.78%)
Jun 28, 2022 1549 1620 1549 1612 35,270 +92.89(+6.12%)
Jun 27, 2022 1524 1524 1494 1519 19,781 +18.44(+1.23%)
Jun 24, 2022 1469 1526 1469 1500 59,527 +61.05(+4.24%)
Jun 23, 2022 1458 1458 1364 1439 40,130 +1.09(+0.08%)
Jun 22, 2022 1463 1488 1428 1438 27,426 -84.45(-5.55%)
Jun 21, 2022 1480 1530 1475 1523 32,830 +85.28(+5.93%)
Jun 17, 2022 1550 1550 1436 1438 66,180 -94.66(-6.18%)
Jun 16, 2022 1574 1574 1521 1532 34,995 -71.01(-4.43%)
Jun 15, 2022 1628 1663 1597 1603 21,774 -12.17(-0.75%)
Jun 14, 2022 1615 1649 1590 1615 30,195 +32.40(+2.05%)
Jun 13, 2022 1650 1650 1532 1583 37,648 -108.01(-6.39%)
Jun 10, 2022 1641 1714 1638 1691 32,144 -6.45(-0.38%)
Jun 09, 2022 1671 1731 1671 1697 22,365 -0.41(-0.02%)
Jun 08, 2022 1728 1733 1683 1698 28,373 -26.03(-1.51%)
Jun 07, 2022 1621 1734 1621 1724 35,039 +86.34(+5.27%)
Jun 06, 2022 1633 1644 1604 1638 22,671 +3.81(+0.23%)
Jun 03, 2022 1586 1640 1546 1634 24,505 +44.00(+2.77%)
Jun 02, 2022 1553 1611 1549 1590 29,769 +33.91(+2.18%)
Jun 01, 2022 1519 1568 1519 1556 25,463 +31.02(+2.03%)
May 31, 2022 1547 1554 1503 1525 47,642 -7.82(-0.51%)
May 27, 2022 1495 1538 1495 1533 23,604 +45.83(+3.08%)
May 26, 2022 1446 1493 1446 1487 20,139 +39.05(+2.70%)
May 25, 2022 1402 1453 1402 1448 22,819 +58.59(+4.22%)
May 24, 2022 1352 1389 1339 1389 17,533 +19.62(+1.43%)
May 23, 2022 1361 1375 1345 1370 16,894 +33.32(+2.49%)
May 20, 2022 1323 1336 1305 1336 14,077 +15.40(+1.17%)
May 19, 2022 1323 1339 1297 1321 27,423 +2.18(+0.17%)
May 18, 2022 1362 1362 1305 1319 24,087 -43.49(-3.19%)
May 17, 2022 1340 1369 1328 1362 20,102 +28.81(+2.16%)
May 16, 2022 1314 1339 1314 1333 18,671 +16.93(+1.29%)
May 13, 2022 1285 1322 1283 1316 20,350 +54.76(+4.34%)
May 12, 2022 1249 1272 1217 1262 33,609 +19.50(+1.57%)
May 11, 2022 1294 1320 1233 1242 23,743 -39.18(-3.06%)
May 10, 2022 1275 1306 1246 1281 27,448 +18.42(+1.46%)
May 09, 2022 1350 1350 1256 1263 29,217 -123.51(-8.91%)
May 06, 2022 1368 1386 1321 1386 22,648 +19.17(+1.40%)
May 05, 2022 1320 1370 1320 1367 24,402 -20.22(-1.46%)
May 04, 2022 1364 1394 1314 1387 33,228 +43.60(+3.24%)
May 03, 2022 1343 1357 1329 1344 23,314 +22.02(+1.67%)
May 02, 2022 1322 1332 1277 1322 24,194 -8.84(-0.66%)
Apr 29, 2022 1351 1368 1327 1331 21,401 -9.13(-0.68%)
Apr 28, 2022 1318 1359 1283 1340 16,604 +42.21(+3.25%)
Apr 27, 2022 1293 1320 1278 1298 16,429 -1.49(-0.11%)
Apr 26, 2022 1314 1352 1295 1299 18,998 -36.42(-2.73%)
Apr 25, 2022 1305 1342 1276 1335 30,553 -6.59(-0.49%)
Apr 22, 2022 1378 1393 1334 1342 26,587 -53.00(-3.80%)
Apr 21, 2022 1481 1481 1395 1395 15,649 -71.60(-4.88%)
Apr 20, 2022 1458 1475 1438 1467 21,563 +27.06(+1.88%)
Apr 19, 2022 1460 1461 1426 1440 19,729 -10.04(-0.69%)
Apr 18, 2022 1432 1465 1432 1450 28,127 +25.87(+1.82%)
Apr 14, 2022 1409 1441 1409 1424 22,969 +3.60(+0.25%)
Apr 13, 2022 1378 1421 1375 1420 21,264 +50.61(+3.70%)
Apr 12, 2022 1377 1403 1365 1370 28,910 +15.33(+1.13%)
Apr 11, 2022 1367 1383 1339 1354 29,101 -34.54(-2.49%)
Apr 08, 2022 1402 1402 1380 1389 18,002 -4.34(-0.31%)
Apr 07, 2022 1393 1404 1364 1393 24,926 +16.56(+1.20%)
Apr 06, 2022 1344 1386 1335 1377 33,395 -3.88(-0.28%)
Apr 05, 2022 1451 1456 1380 1380 53,715 -59.95(-4.16%)
Apr 04, 2022 1412 1444 1384 1440 46,009 +56.42(+4.08%)
Apr 01, 2022 1311 1390 1306 1384 31,893 +67.43(+5.12%)
Mar 31, 2022 1412 1420 1306 1317 60,897 -95.66(-6.77%)
Mar 30, 2022 1395 1418 1395 1412 31,130 +18.87(+1.35%)
Mar 29, 2022 1357 1393 1347 1393 25,274 +28.31(+2.07%)
Mar 28, 2022 1388 1388 1345 1365 25,183 -51.22(-3.62%)
Mar 25, 2022 1364 1417 1362 1416 36,467 +41.47(+3.02%)
Mar 24, 2022 1377 1392 1362 1375 19,711 -7.89(-0.57%)
Mar 23, 2022 1363 1387 1344 1383 23,914 +29.66(+2.19%)
Mar 22, 2022 1360 1370 1346 1353 31,875 -6.02(-0.44%)
Mar 21, 2022 1324 1366 1324 1359 47,704 +46.04(+3.51%)
Mar 18, 2022 1310 1336 1287 1313 98,723 -6.86(-0.52%)
Mar 17, 2022 1258 1324 1256 1320 37,479 +78.70(+6.34%)
Mar 16, 2022 1208 1273 1208 1241 45,439 +30.65(+2.53%)
Mar 15, 2022 1235 1235 1210 1210 57,466 -39.82(-3.18%)
Mar 14, 2022 1279 1313 1231 1250 32,824 -31.19(-2.43%)
Mar 11, 2022 1268 1308 1264 1281 31,331 +22.31(+1.77%)
Mar 10, 2022 1264 1294 1244 1259 29,037 +7.05(+0.56%)
Mar 09, 2022 1223 1252 1214 1252 28,132 +0.53(+0.04%)
Mar 08, 2022 1271 1314 1228 1252 41,689 -1.31(-0.10%)
Mar 07, 2022 1271 1304 1220 1253 35,028 -9.13(-0.72%)
Mar 04, 2022 1199 1281 1199 1262 37,766 +69.84(+5.86%)
Mar 03, 2022 1193 1209 1163 1192 30,697 -15.06(-1.25%)
Mar 02, 2022 1196 1246 1196 1207 42,832 +36.01(+3.07%)
Mar 01, 2022 1166 1201 1139 1171 47,064 +16.47(+1.43%)
Feb 28, 2022 1046 1166 1046 1155 62,953 +119.32(+11.52%)
Feb 25, 2022 1090 1045 1020 1035 32,184 -31.47(-2.95%)
Feb 24, 2022 983.10 1069 962.22 1067 43,699 +83.74(+8.52%)
Feb 23, 2022 975.72 985.06 961.72 983.19 27,460 +12.49(+1.29%)
Feb 22, 2022 1015 1015 957.84 970.70 26,620 -6.26(-0.64%)
Feb 18, 2022 976.96 0 +0.87(+0.09%)
Feb 17, 2022 998.37 1001 976.08 976.08 19,192 -15.15(-1.53%)
Feb 16, 2022 1016 1028 986.42 991.24 16,584 -13.37(-1.33%)
Feb 15, 2022 1030 1030 995.28 1005 18,779 -25.12(-2.44%)
Feb 14, 2022 1072 1085 1022 1030 19,666 -44.15(-4.11%)
Feb 11, 2022 1049 1079 1049 1074 22,121 +28.43(+2.72%)
Feb 10, 2022 1023 1069 1023 1045 24,761 +9.00(+0.87%)
Feb 09, 2022 1032 1051 1028 1036 22,608 +3.35(+0.32%)
Feb 08, 2022 1038 1054 1025 1033 24,187 -12.50(-1.20%)
Feb 07, 2022 1041 1063 1030 1046 26,938 -16.02(-1.51%)
Feb 04, 2022 1062 1104 1043 1062 17,486 +2.45(+0.23%)
Feb 03, 2022 1068 1036 1059 15,220 -23.40(-2.16%)
Feb 02, 2022 1100 1100 1063 1083 22,759 -7.64(-0.70%)
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.