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 (%)
Jul 29, 2022 606.87 616.29 597.50 599.24 118,742 +1.10(+0.18%)
Jul 28, 2022 599.01 601.25 577.00 598.14 82,294 +0.51(+0.09%)
Jul 27, 2022 588.18 597.63 581.32 597.63 85,024 +18.16(+3.13%)
Jul 26, 2022 586.48 588.43 572.06 579.47 85,070 +1.12(+0.19%)
Jul 25, 2022 573.97 585.75 573.97 578.35 84,485 +16.32(+2.90%)
Jul 22, 2022 571.05 587.68 555.70 562.04 57,392 -11.22(-1.96%)
Jul 21, 2022 571.84 585.18 560.40 573.26 102,094 -18.82(-3.18%)
Jul 20, 2022 562.37 594.28 554.67 592.08 145,486 +25.08(+4.42%)
Jul 19, 2022 553.35 569.28 553.35 567.00 72,807 +13.93(+2.52%)
Jul 18, 2022 552.23 571.28 546.77 553.07 83,197 +8.46(+1.55%)
Jul 15, 2022 539.16 544.81 525.44 544.61 82,309 +5.45(+1.01%)
Jul 14, 2022 506.49 539.16 502.14 539.16 101,014 +16.54(+3.17%)
Jul 13, 2022 497.66 531.68 497.66 522.62 78,912 +16.63(+3.29%)
Jul 12, 2022 493.93 511.92 493.93 505.99 107,502 +0.49(+0.10%)
Jul 11, 2022 497.66 505.90 492.59 505.51 50,409 +1.52(+0.30%)
Jul 08, 2022 503.59 510.68 493.95 503.99 45,200 +3.30(+0.66%)
Jul 07, 2022 488.86 515.61 488.86 500.68 90,392 +28.34(+6.00%)
Jul 06, 2022 474.79 478.65 454.08 472.35 118,112 -7.46(-1.55%)
Jul 05, 2022 483.98 486.04 466.55 479.81 121,622 -19.16(-3.84%)
Jul 01, 2022 490.99 501.91 481.17 498.96 69,707 +12.73(+2.62%)
Jun 30, 2022 482.78 488.63 477.73 486.23 70,555 -5.81(-1.18%)
Jun 29, 2022 534.77 534.77 489.79 492.04 71,378 -41.48(-7.78%)
Jun 28, 2022 512.88 536.10 512.88 533.52 106,556 +30.75(+6.12%)
Jun 27, 2022 504.53 504.53 494.40 502.77 59,761 +6.10(+1.23%)
Jun 24, 2022 486.23 505.18 486.23 496.67 179,838 +20.21(+4.24%)
Jun 23, 2022 482.70 482.70 451.62 476.46 121,236 +0.36(+0.08%)
Jun 22, 2022 484.41 492.59 472.72 476.10 82,857 -27.95(-5.55%)
Jun 21, 2022 490.01 506.49 488.11 504.06 99,184 +28.23(+5.93%)
Jun 17, 2022 513.05 513.05 475.44 475.83 199,938 -31.33(-6.18%)
Jun 16, 2022 521.01 521.01 503.50 507.16 105,724 -23.51(-4.43%)
Jun 15, 2022 538.93 550.38 528.72 530.67 65,784 -4.03(-0.75%)
Jun 14, 2022 534.52 545.98 526.42 534.69 91,224 +10.73(+2.05%)
Jun 13, 2022 546.16 546.16 506.94 523.97 113,739 -35.75(-6.39%)
Jun 10, 2022 543.04 567.21 542.18 559.72 97,112 -2.13(-0.38%)
Jun 09, 2022 553.13 572.85 553.13 561.86 67,568 -0.13(-0.02%)
Jun 08, 2022 571.84 573.60 557.15 561.99 85,719 -8.62(-1.51%)
Jun 07, 2022 536.58 573.80 536.58 570.61 105,858 +23.57(+4.31%)
Jun 06, 2022 545.65 549.07 535.67 547.04 67,865 +1.27(+0.23%)
Jun 03, 2022 529.80 547.78 516.54 545.77 73,356 +14.70(+2.77%)
Jun 02, 2022 518.82 538.33 517.51 531.07 89,112 +11.33(+2.18%)
Jun 01, 2022 507.51 523.85 507.51 519.74 76,221 +10.36(+2.03%)
May 31, 2022 516.86 519.14 502.17 509.38 142,614 -2.61(-0.51%)
May 27, 2022 499.30 513.93 499.30 511.99 70,657 +15.31(+3.08%)
May 26, 2022 483.13 498.81 483.13 496.68 60,287 +13.05(+2.70%)
May 25, 2022 468.40 485.41 468.39 483.63 68,308 +19.57(+4.22%)
May 24, 2022 451.49 464.06 447.20 464.06 52,484 +6.55(+1.43%)
May 23, 2022 454.63 459.38 449.21 457.51 50,572 +11.13(+2.49%)
May 20, 2022 441.82 446.39 436.00 446.38 42,139 +5.15(+1.17%)
May 19, 2022 441.90 447.43 433.13 441.23 82,090 +0.73(+0.17%)
May 18, 2022 455.06 455.06 435.87 440.50 72,105 -14.53(-3.19%)
May 17, 2022 447.69 457.44 443.57 455.03 60,176 +9.62(+2.16%)
May 16, 2022 439.12 447.25 439.12 445.41 55,891 +5.66(+1.29%)
May 13, 2022 429.36 441.57 428.51 439.75 60,917 +18.29(+4.34%)
May 12, 2022 417.37 424.81 406.60 421.46 100,606 +6.51(+1.57%)
May 11, 2022 432.39 440.85 411.90 414.94 71,075 -13.09(-3.06%)
May 10, 2022 425.79 436.38 416.35 428.03 82,164 +6.15(+1.46%)
May 09, 2022 451.16 451.16 419.61 421.88 87,461 -41.26(-8.91%)
May 06, 2022 457.01 463.14 441.19 463.14 67,797 +6.40(+1.40%)
May 05, 2022 440.98 457.58 440.98 456.74 73,045 -6.75(-1.46%)
May 04, 2022 455.73 465.72 438.89 463.49 99,466 +14.56(+3.24%)
May 03, 2022 448.69 453.19 444.13 448.93 69,790 +7.36(+1.67%)
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.