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

Texas Pacific Land Trust (NY: TPL )

614.31 -0.23 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 598.20 598.86 573.14 575.20 100,027 -26.05(-4.33%)
Apr 29, 2024 595.01 606.73 594.26 601.25 69,613 +6.72(+1.13%)
Apr 26, 2024 590.17 597.86 585.88 594.54 57,040 +3.64(+0.62%)
Apr 25, 2024 588.26 597.20 578.43 590.89 48,752 +3.00(+0.51%)
Apr 24, 2024 585.57 588.79 578.84 587.89 52,707 +1.20(+0.20%)
Apr 23, 2024 579.80 591.26 579.80 586.69 41,522 +2.00(+0.34%)
Apr 22, 2024 578.45 592.36 577.26 584.69 41,026 +3.20(+0.55%)
Apr 19, 2024 580.45 587.95 576.47 581.49 63,192 +0.20(+0.03%)
Apr 18, 2024 584.40 593.07 577.90 581.29 63,235 -2.55(-0.44%)
Apr 17, 2024 584.91 596.18 578.20 583.85 66,577 -1.97(-0.34%)
Apr 16, 2024 579.00 590.51 575.81 585.81 50,533 +3.01(+0.52%)
Apr 15, 2024 607.65 609.77 581.22 582.80 95,745 -21.77(-3.60%)
Apr 12, 2024 604.75 631.86 602.68 604.57 75,530 +4.19(+0.70%)
Apr 11, 2024 593.09 603.36 585.50 600.37 117,960 +7.29(+1.23%)
Apr 10, 2024 583.89 594.88 571.11 593.09 104,416 +4.80(+0.82%)
Apr 09, 2024 578.62 590.36 578.62 588.29 65,585 +10.27(+1.78%)
Apr 08, 2024 593.96 593.96 576.67 578.02 71,789 -17.07(-2.87%)
Apr 05, 2024 597.79 598.11 583.89 595.08 49,458 -0.94(-0.16%)
Apr 04, 2024 585.88 600.09 585.88 596.02 99,875 +10.24(+1.75%)
Apr 03, 2024 576.90 588.07 573.40 585.78 64,739 +11.22(+1.95%)
Apr 02, 2024 573.56 585.79 565.36 574.56 86,256 +4.56(+0.80%)
Apr 01, 2024 579.73 580.10 565.80 570.00 66,214 -7.41(-1.28%)
Mar 28, 2024 575.40 578.29 568.90 577.41 106,028 +2.18(+0.38%)
Mar 27, 2024 563.92 579.10 558.91 575.23 75,402 -1100.75(-65.68%)
Mar 26, 2024 1728 1745 1671 1676 39,169 -45.30(-2.63%)
Mar 25, 2024 1705 1721 1699 1721 13,581 +38.62(+2.30%)
Mar 22, 2024 1702 1708 1673 1683 27,466 -14.06(-0.83%)
Mar 21, 2024 1697 1700 1680 1697 24,881 +8.14(+0.48%)
Mar 20, 2024 1683 1692 1657 1689 25,716 +5.79(+0.34%)
Mar 19, 2024 1693 1705 1664 1683 25,874 +15.87(+0.95%)
Mar 18, 2024 1674 1704 1660 1667 31,245 +3.60(+0.22%)
Mar 15, 2024 1638 1667 1638 1663 65,526 +23.64(+1.44%)
Mar 14, 2024 1622 1649 1617 1640 34,036 +36.27(+2.26%)
Mar 13, 2024 1584 1618 1584 1603 34,836 +30.94(+1.97%)
Mar 12, 2024 1546 1575 1525 1572 23,047 +22.41(+1.45%)
Mar 11, 2024 1525 1573 1506 1550 22,538 +25.25(+1.66%)
Mar 08, 2024 1533 1556 1513 1525 30,276 +26.05(+1.74%)
Mar 07, 2024 1479 1522 1479 1499 23,478 +16.15(+1.09%)
Mar 06, 2024 1527 1527 1477 1483 26,018 -30.20(-2.00%)
Mar 05, 2024 1520 1551 1511 1513 21,748 -22.55(-1.47%)
Mar 04, 2024 1561 1561 1532 1535 19,597 -27.38(-1.75%)
Mar 01, 2024 1574 1583 1556 1563 20,167 -9.68(-0.62%)
Feb 29, 2024 1562 1581 1556 1572 37,485 +36.58(+2.38%)
Feb 28, 2024 1575 1575 1529 1536 21,812 -44.64(-2.82%)
Feb 27, 2024 1556 1580 1556 1580 22,993 +26.76(+1.72%)
Feb 26, 2024 1548 1566 1535 1554 36,228 -1.13(-0.07%)
Feb 23, 2024 1550 1560 1534 1555 19,155 -2.05(-0.13%)
Feb 22, 2024 1560 1567 1534 1557 31,229 +40.87(+2.70%)
Feb 21, 2024 1478 1547 1478 1516 31,568 +31.27(+2.11%)
Feb 20, 2024 1503 1515 1485 1485 21,869 -20.75(-1.38%)
Feb 16, 2024 1486 1522 1486 1506 22,770 +24.15(+1.63%)
Feb 15, 2024 1463 1507 1462 1481 36,276 +50.67(+3.54%)
Feb 14, 2024 1441 1444 1411 1431 23,895 +12.09(+0.85%)
Feb 13, 2024 1465 1465 1407 1419 15,554 -41.64(-2.85%)
Feb 12, 2024 1470 1475 1442 1460 21,319 +0.24(+0.02%)
Feb 09, 2024 1473 1479 1454 1460 16,754 -15.64(-1.06%)
Feb 08, 2024 1494 1513 1462 1476 24,965 -8.99(-0.61%)
Feb 07, 2024 1451 1503 1444 1485 23,370 +46.22(+3.21%)
Feb 06, 2024 1430 1447 1429 1438 26,746 +15.39(+1.08%)
Feb 05, 2024 1429 1446 1411 1423 20,647 -9.12(-0.64%)
Feb 02, 2024 1433 1438 1397 1432 19,797 -11.44(-0.79%)
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.