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

Texas Pacific Land Trust (NY: TPL )

915.66 +33.86 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2022 748.99 760.47 732.83 753.23 138,685 -4.99(-0.66%)
Oct 28, 2022 732.96 758.50 713.76 758.22 139,753 +29.46(+4.04%)
Oct 27, 2022 711.13 728.75 707.58 728.75 116,124 +25.28(+3.59%)
Oct 26, 2022 684.91 704.37 684.91 703.48 65,302 +27.72(+4.10%)
Oct 25, 2022 712.61 714.89 668.60 675.76 83,271 -33.82(-4.77%)
Oct 24, 2022 700.31 714.64 699.46 709.58 72,667 +10.59(+1.52%)
Oct 21, 2022 671.81 699.68 666.76 698.99 71,682 +28.74(+4.29%)
Oct 20, 2022 685.66 698.78 662.62 670.25 89,728 -13.99(-2.04%)
Oct 19, 2022 675.13 686.58 670.23 684.23 54,300 +14.00(+2.09%)
Oct 18, 2022 670.19 681.56 648.84 670.24 83,299 +1.43(+0.21%)
Oct 17, 2022 656.28 673.34 653.88 668.80 113,892 +13.37(+2.04%)
Oct 14, 2022 677.26 684.47 652.29 655.43 71,254 -30.47(-4.44%)
Oct 13, 2022 663.62 689.27 663.62 685.91 103,260 +13.92(+2.07%)
Oct 12, 2022 668.04 672.35 656.52 671.99 57,875 -0.45(-0.07%)
Oct 11, 2022 649.30 676.07 642.12 672.44 136,208 +18.10(+2.77%)
Oct 10, 2022 653.81 660.93 638.25 654.33 87,963 +6.53(+1.01%)
Oct 07, 2022 666.63 672.91 642.48 647.80 166,066 -14.11(-2.13%)
Oct 06, 2022 650.62 678.77 650.62 661.90 125,297 +3.62(+0.55%)
Oct 05, 2022 645.20 661.72 629.87 658.29 172,318 +14.22(+2.21%)
Oct 04, 2022 618.87 646.20 618.87 644.07 147,901 +34.00(+5.57%)
Oct 03, 2022 595.23 614.75 590.37 610.07 115,448 +29.02(+4.99%)
Sep 30, 2022 578.21 588.49 572.89 581.05 80,714 -0.15(-0.03%)
Sep 29, 2022 570.17 585.87 563.62 581.20 69,556 +3.65(+0.63%)
Sep 28, 2022 551.88 583.47 551.88 577.55 64,861 +26.37(+4.79%)
Sep 27, 2022 537.16 556.94 537.16 551.17 65,394 +19.29(+3.63%)
Sep 26, 2022 537.25 547.63 527.33 531.88 106,664 -4.36(-0.81%)
Sep 23, 2022 562.34 562.34 525.95 536.25 134,201 -45.60(-7.84%)
Sep 22, 2022 584.86 587.88 575.41 581.85 62,785 +1.92(+0.33%)
Sep 21, 2022 604.43 604.43 577.58 579.92 62,901 -14.62(-2.46%)
Sep 20, 2022 597.48 597.48 574.44 594.54 77,992 +0.69(+0.12%)
Sep 19, 2022 570.20 593.88 570.20 593.85 118,039 +14.15(+2.44%)
Sep 16, 2022 579.82 580.83 560.63 579.70 169,253 +1.95(+0.34%)
Sep 15, 2022 605.89 606.33 568.55 577.75 122,563 -29.81(-4.91%)
Sep 14, 2022 582.00 612.68 582.00 607.56 170,688 +34.98(+6.11%)
Sep 13, 2022 593.07 593.07 568.88 572.58 114,828 -24.80(-4.15%)
Sep 12, 2022 598.01 606.92 590.66 597.37 100,742 +1.43(+0.24%)
Sep 09, 2022 595.99 603.56 589.72 595.95 69,734 +5.04(+0.85%)
Sep 08, 2022 604.45 609.84 587.47 590.91 86,226 -8.86(-1.48%)
Sep 07, 2022 596.71 602.14 587.60 599.77 99,057 -7.75(-1.28%)
Sep 06, 2022 616.98 620.41 605.21 607.52 108,655 -9.42(-1.53%)
Sep 02, 2022 598.12 619.22 591.76 616.94 122,721 +32.11(+5.49%)
Sep 01, 2022 584.45 594.43 574.76 584.83 130,806 -16.57(-2.76%)
Aug 31, 2022 557.10 604.84 555.57 601.40 1,382,322 +40.41(+7.20%)
Aug 30, 2022 602.42 602.42 560.54 560.99 142,974 -44.27(-7.31%)
Aug 29, 2022 592.59 620.53 588.02 605.26 152,455 +5.88(+0.98%)
Aug 26, 2022 591.75 605.82 591.75 599.38 97,721 +15.61(+2.67%)
Aug 25, 2022 595.53 595.69 576.78 583.77 100,999 -9.09(-1.53%)
Aug 24, 2022 585.34 596.18 580.01 592.86 84,745 +13.73(+2.37%)
Aug 23, 2022 572.39 591.51 572.39 579.13 88,635 +10.72(+1.89%)
Aug 22, 2022 561.87 574.66 558.55 568.41 69,018 +6.16(+1.09%)
Aug 19, 2022 579.65 580.66 558.49 562.25 76,675 -22.80(-3.90%)
Aug 18, 2022 563.67 585.05 563.67 585.05 97,418 +21.38(+3.79%)
Aug 17, 2022 543.48 563.91 543.48 563.67 61,270 +21.62(+3.99%)
Aug 16, 2022 546.22 558.44 526.34 542.05 77,346 -9.30(-1.69%)
Aug 15, 2022 531.58 558.92 531.58 551.35 95,138 +3.55(+0.65%)
Aug 12, 2022 564.65 564.65 531.03 547.80 146,248 -22.27(-3.91%)
Aug 11, 2022 576.13 584.05 567.04 570.08 58,773 +4.69(+0.83%)
Aug 10, 2022 564.93 570.20 562.38 565.39 41,610 +6.29(+1.13%)
Aug 09, 2022 565.96 565.96 549.36 559.10 44,808 +0.02(+0.00%)
Aug 08, 2022 536.61 565.48 536.61 559.08 107,027 +17.69(+3.27%)
Aug 05, 2022 537.85 551.95 536.54 541.39 90,009 +4.99(+0.93%)
Aug 04, 2022 577.39 586.42 536.40 536.40 140,581 -41.78(-7.23%)
Aug 03, 2022 601.92 601.92 566.26 578.18 66,941 -17.27(-2.90%)
Aug 02, 2022 591.45 602.68 586.00 595.46 69,156 +0.11(+0.02%)
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.