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

Texas Pacific Land Trust (NY: TPL )

936.28 +20.62 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 235.62 235.62 235.62 57,700 +1.14(+0.48%)
Dec 30, 2020 220.71 234.49 220.71 234.49 57,700 +12.13(+5.46%)
Dec 29, 2020 225.41 227.31 220.71 222.35 33,285 -2.57(-1.14%)
Dec 28, 2020 224.28 227.14 221.70 224.93 30,009 +0.65(+0.29%)
Dec 24, 2020 224.34 229.37 221.95 224.28 22,523 -2.27(-1.00%)
Dec 23, 2020 227.20 229.46 223.76 226.55 58,543 -0.32(-0.14%)
Dec 22, 2020 235.62 236.59 220.98 226.87 106,719 -7.94(-3.38%)
Dec 21, 2020 234.91 243.08 231.85 234.81 128,113 -5.22(-2.18%)
Dec 18, 2020 236.13 241.20 234.97 240.04 61,708 +5.54(+2.36%)
Dec 17, 2020 234.97 236.59 233.46 234.50 72,708 +1.18(+0.50%)
Dec 16, 2020 226.87 233.32 222.83 233.32 96,920 +6.45(+2.84%)
Dec 15, 2020 221.69 227.52 221.69 226.87 103,674 +5.19(+2.34%)
Dec 14, 2020 224.93 224.93 219.09 221.69 28,494 -2.59(-1.16%)
Dec 11, 2020 224.44 225.03 221.85 224.28 28,694 -0.33(-0.15%)
Dec 10, 2020 218.83 226.22 218.83 224.61 53,122 +4.37(+1.98%)
Dec 09, 2020 218.67 221.87 214.47 220.24 55,615 +3.51(+1.62%)
Dec 08, 2020 215.51 218.90 214.36 216.73 48,521 +0.84(+0.39%)
Dec 07, 2020 213.51 216.86 212.41 215.89 26,661 -0.18(-0.09%)
Dec 04, 2020 207.06 216.75 207.06 216.08 55,190 +9.50(+4.60%)
Dec 03, 2020 201.52 206.60 199.44 206.58 31,074 +6.55(+3.28%)
Dec 02, 2020 196.69 200.93 196.69 200.03 33,356 +2.00(+1.01%)
Dec 01, 2020 197.25 201.89 194.06 198.03 54,523 +1.32(+0.67%)
Nov 30, 2020 192.77 199.32 188.67 196.71 56,663 +6.75(+3.55%)
Nov 27, 2020 198.83 200.06 188.67 189.96 57,980 -9.02(-4.53%)
Nov 25, 2020 204.53 204.53 198.99 198.99 53,330 -4.69(-2.30%)
Nov 24, 2020 195.93 210.91 195.37 203.67 119,884 +8.84(+4.54%)
Nov 23, 2020 188.36 194.83 188.36 194.83 99,320 +8.65(+4.65%)
Nov 20, 2020 186.06 187.60 185.45 186.18 31,625 +0.73(+0.39%)
Nov 19, 2020 185.41 187.71 183.19 185.45 50,874 -1.42(-0.76%)
Nov 18, 2020 189.32 189.32 185.28 186.87 54,281 -1.76(-0.94%)
Nov 17, 2020 186.42 188.63 182.16 188.63 36,149 +1.57(+0.84%)
Nov 16, 2020 179.87 187.06 179.87 187.06 56,638 +9.72(+5.48%)
Nov 13, 2020 174.16 177.34 174.16 177.34 25,114 +4.07(+2.35%)
Nov 12, 2020 173.97 176.74 170.94 173.26 40,998 -0.98(-0.56%)
Nov 11, 2020 180.73 182.06 174.24 174.24 73,291 -5.09(-2.84%)
Nov 10, 2020 185.57 187.06 177.87 179.33 73,964 -6.12(-3.30%)
Nov 09, 2020 178.19 191.90 171.40 185.44 272,671 +24.96(+15.56%)
Nov 06, 2020 162.87 163.84 160.48 160.48 38,757 -2.98(-1.82%)
Nov 05, 2020 153.75 164.74 151.60 163.46 101,807 +10.42(+6.81%)
Nov 04, 2020 154.67 155.20 152.30 153.04 29,936 -3.06(-1.96%)
Nov 03, 2020 153.25 160.62 151.91 156.10 118,191 +5.98(+3.98%)
Nov 02, 2020 147.46 154.81 147.46 150.11 70,621 +4.85(+3.34%)
Oct 30, 2020 148.00 149.97 145.27 145.27 44,958 -4.58(-3.06%)
Oct 29, 2020 144.45 150.53 141.60 149.85 50,520 +4.88(+3.37%)
Oct 28, 2020 147.72 147.72 141.91 144.97 101,187 -4.42(-2.96%)
Oct 27, 2020 153.26 153.29 149.39 149.39 35,399 -3.16(-2.07%)
Oct 26, 2020 153.77 153.77 149.33 152.55 51,739 -1.61(-1.05%)
Oct 23, 2020 154.33 156.91 153.12 154.16 26,665 -0.38(-0.25%)
Oct 22, 2020 149.66 155.14 147.61 154.54 39,101 +5.20(+3.48%)
Oct 21, 2020 152.23 152.90 149.00 149.34 36,081 -2.24(-1.47%)
Oct 20, 2020 152.23 154.81 149.97 151.58 46,611 -0.65(-0.43%)
Oct 19, 2020 152.55 155.00 151.29 152.23 47,364 +0.83(+0.55%)
Oct 16, 2020 156.42 156.42 151.40 151.40 44,028 -3.87(-2.49%)
Oct 15, 2020 148.77 156.48 147.77 155.27 48,322 +5.29(+3.53%)
Oct 14, 2020 150.37 155.21 149.21 149.97 44,477 +1.73(+1.17%)
Oct 13, 2020 151.55 152.30 147.63 148.25 26,621 -3.98(-2.61%)
Oct 12, 2020 150.94 153.29 149.00 152.23 44,121 +1.74(+1.15%)
Oct 09, 2020 156.34 156.42 149.28 150.49 63,251 -5.85(-3.74%)
Oct 08, 2020 154.34 156.34 151.66 156.34 46,335 +3.79(+2.48%)
Oct 07, 2020 148.02 154.04 147.94 152.55 48,344 +4.12(+2.77%)
Oct 06, 2020 149.00 153.21 147.46 148.43 42,474 +1.65(+1.12%)
Oct 05, 2020 145.46 148.24 145.29 146.78 36,717 +2.26(+1.56%)
Oct 02, 2020 141.91 146.33 140.94 144.52 57,050 -0.68(-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.