Skip to main content

Texas Pacific Land Trust (NY: TPL )

760.01 +10.01 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 749.15 749.15 730.13 732.76 8,529 -6.68(-0.90%)
Dec 30, 2019 746.15 747.55 728.79 739.44 14,910 -6.28(-0.84%)
Dec 27, 2019 738.79 754.78 723.87 745.72 22,708 +9.21(+1.25%)
Dec 26, 2019 738.77 745.21 711.39 736.51 21,741 -0.23(-0.03%)
Dec 24, 2019 736.50 747.87 726.92 736.74 10,661 +1.65(+0.22%)
Dec 23, 2019 713.79 736.31 713.79 735.08 35,456 +16.68(+2.32%)
Dec 20, 2019 689.05 722.11 681.75 718.41 45,843 +34.77(+5.09%)
Dec 19, 2019 662.21 690.89 662.21 683.64 33,671 +19.44(+2.93%)
Dec 18, 2019 663.05 671.54 656.92 664.19 25,165 +4.81(+0.73%)
Dec 17, 2019 650.95 663.71 650.95 659.38 22,602 +7.45(+1.14%)
Dec 16, 2019 649.12 659.10 643.23 651.93 23,205 +10.50(+1.64%)
Dec 13, 2019 641.10 643.94 634.77 641.44 22,815 -3.88(-0.60%)
Dec 12, 2019 635.93 645.51 630.29 645.32 13,659 +12.18(+1.92%)
Dec 11, 2019 624.69 635.46 624.69 633.15 20,679 +2.65(+0.42%)
Dec 10, 2019 624.78 633.13 624.78 630.49 9,561 +3.05(+0.49%)
Dec 09, 2019 627.67 630.78 622.81 627.44 12,099 +1.30(+0.21%)
Dec 06, 2019 625.63 631.72 616.47 626.14 12,900 +1.08(+0.17%)
Dec 05, 2019 615.92 634.12 615.92 625.06 6,643 -0.22(-0.04%)
Dec 04, 2019 614.64 639.24 614.64 625.29 27,624 +19.72(+3.26%)
Dec 03, 2019 607.01 616.74 602.98 605.56 16,809 -4.12(-0.68%)
Dec 02, 2019 634.07 637.82 604.26 609.68 24,484 -23.43(-3.70%)
Nov 29, 2019 632.64 633.11 630.03 633.11 2,878 -0.95(-0.15%)
Nov 27, 2019 626.19 637.73 624.13 634.06 25,267 +8.25(+1.32%)
Nov 26, 2019 638.21 642.23 625.81 625.81 16,812 -8.25(-1.30%)
Nov 25, 2019 630.31 642.51 630.31 634.07 12,080 +5.63(+0.90%)
Nov 22, 2019 643.33 644.38 626.82 628.44 14,499 -8.64(-1.36%)
Nov 21, 2019 656.58 656.58 626.94 637.08 21,378 -10.29(-1.59%)
Nov 20, 2019 637.91 653.75 631.09 647.37 19,098 +7.07(+1.10%)
Nov 19, 2019 624.86 640.29 618.88 640.29 15,761 +16.50(+2.64%)
Nov 18, 2019 625.16 628.44 613.70 623.79 14,431 +0.05(+0.01%)
Nov 15, 2019 612.00 623.75 609.12 623.75 12,687 +13.12(+2.15%)
Nov 14, 2019 623.75 637.82 605.81 610.63 19,434 -12.53(-2.01%)
Nov 13, 2019 603.10 636.87 601.20 623.16 22,594 +16.53(+2.72%)
Nov 12, 2019 614.37 621.34 602.60 606.63 12,094 -0.74(-0.12%)
Nov 11, 2019 602.48 611.25 593.04 607.37 15,339 +2.38(+0.39%)
Nov 08, 2019 598.04 604.99 594.72 604.99 6,929 +4.69(+0.78%)
Nov 07, 2019 600.30 614.27 596.55 600.30 10,168 +1.50(+0.25%)
Nov 06, 2019 609.74 616.28 588.72 598.80 14,809 -15.48(-2.52%)
Nov 05, 2019 604.45 621.99 599.49 614.27 22,624 +16.79(+2.81%)
Nov 04, 2019 596.64 609.68 594.07 597.49 17,298 +9.66(+1.64%)
Nov 01, 2019 541.73 593.26 541.73 587.82 44,244 +54.09(+10.13%)
Oct 31, 2019 548.30 548.97 530.04 533.73 25,627 -20.87(-3.76%)
Oct 30, 2019 551.15 558.19 548.71 554.60 11,169 +3.55(+0.64%)
Oct 29, 2019 567.71 572.16 551.05 551.05 21,027 -22.90(-3.99%)
Oct 28, 2019 567.04 577.73 563.72 573.95 16,532 +4.49(+0.79%)
Oct 25, 2019 579.65 579.65 564.22 569.46 8,529 +0.45(+0.08%)
Oct 24, 2019 580.29 580.29 566.64 569.01 7,643 -10.55(-1.82%)
Oct 23, 2019 572.30 581.54 572.17 579.56 6,250 +7.40(+1.29%)
Oct 22, 2019 562.24 574.54 562.24 572.16 6,938 +10.46(+1.86%)
Oct 21, 2019 553.40 562.77 553.40 561.70 8,456 +6.34(+1.14%)
Oct 18, 2019 560.49 563.92 549.43 555.36 9,488 -3.15(-0.56%)
Oct 17, 2019 562.78 567.47 545.37 558.51 13,708 -5.78(-1.02%)
Oct 16, 2019 572.52 581.53 564.29 564.29 16,057 -4.12(-0.72%)
Oct 15, 2019 569.40 575.27 563.72 568.41 8,657 +0.45(+0.08%)
Oct 14, 2019 574.56 574.56 558.09 567.96 8,079 -4.32(-0.76%)
Oct 11, 2019 575.05 582.48 569.36 572.28 9,488 +2.08(+0.36%)
Oct 10, 2019 564.84 574.97 563.77 570.21 9,593 +6.91(+1.23%)
Oct 09, 2019 586.00 586.00 562.78 563.30 16,784 -10.98(-1.91%)
Oct 08, 2019 562.03 577.51 556.79 574.28 18,881 +6.47(+1.14%)
Oct 07, 2019 565.74 573.74 562.78 567.81 8,895 +0.91(+0.16%)
Oct 04, 2019 579.34 581.54 557.25 566.90 36,355 -17.41(-2.98%)
Oct 03, 2019 580.32 585.29 572.16 584.31 16,155 +2.63(+0.45%)
Oct 02, 2019 590.94 591.88 568.06 581.68 26,822 -10.26(-1.73%)
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.