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

Texas Pacific Land Trust (NY: TPL )

582.07 -10.68 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2019 609.68 612.26 591.42 591.94 15,390 -17.33(-2.85%)
Sep 30, 2019 594.67 609.67 594.67 609.27 17,865 +16.39(+2.76%)
Sep 27, 2019 595.84 602.34 589.96 592.89 16,205 -2.77(-0.46%)
Sep 26, 2019 606.90 611.55 595.66 595.66 5,973 -11.08(-1.83%)
Sep 25, 2019 609.23 610.19 596.87 606.73 8,661 -2.95(-0.48%)
Sep 24, 2019 610.91 614.58 607.80 609.68 8,243 -2.75(-0.45%)
Sep 23, 2019 607.92 621.58 604.77 612.43 14,526 +10.11(+1.68%)
Sep 20, 2019 605.93 610.71 597.95 602.32 18,017 -7.46(-1.22%)
Sep 19, 2019 623.00 632.19 609.68 609.77 11,949 -15.85(-2.53%)
Sep 18, 2019 616.37 625.62 614.38 625.62 16,081 +1.11(+0.18%)
Sep 17, 2019 666.89 666.89 615.62 624.52 21,144 -41.64(-6.25%)
Sep 16, 2019 633.13 669.71 633.13 666.15 28,485 +48.35(+7.83%)
Sep 13, 2019 632.91 632.91 614.77 617.80 10,981 -0.29(-0.05%)
Sep 12, 2019 609.69 637.25 604.04 618.09 29,172 +10.37(+1.71%)
Sep 11, 2019 609.93 612.51 582.17 607.73 18,813 -2.89(-0.47%)
Sep 10, 2019 627.36 633.13 609.99 610.62 24,789 -19.74(-3.13%)
Sep 09, 2019 634.53 641.60 626.12 630.36 16,811 -6.52(-1.02%)
Sep 06, 2019 662.00 662.00 635.94 636.88 28,039 -25.75(-3.89%)
Sep 05, 2019 645.32 669.71 645.32 662.63 31,568 +27.70(+4.36%)
Sep 04, 2019 629.34 636.88 620.11 634.93 23,887 +8.12(+1.30%)
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.