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 (%)
Feb 28, 2019 713.53 718.62 691.70 691.70 15,775 -19.89(-2.79%)
Feb 27, 2019 703.61 718.38 703.22 711.59 13,839 +13.95(+2.00%)
Feb 26, 2019 704.71 705.67 691.81 697.63 15,964 -0.94(-0.13%)
Feb 25, 2019 712.96 714.66 694.84 698.57 16,761 -11.46(-1.61%)
Feb 22, 2019 725.48 729.11 710.03 710.03 14,943 -14.81(-2.04%)
Feb 21, 2019 725.54 731.12 716.24 724.84 19,476 -9.81(-1.34%)
Feb 20, 2019 720.00 743.20 720.00 734.66 29,070 +9.12(+1.26%)
Feb 19, 2019 697.63 726.08 695.60 725.54 31,124 +24.42(+3.48%)
Feb 15, 2019 697.45 701.97 688.33 701.12 27,629 +12.79(+1.86%)
Feb 14, 2019 673.45 689.79 669.73 688.33 16,735 +14.12(+2.09%)
Feb 13, 2019 669.73 679.90 667.68 674.21 15,377 +11.00(+1.66%)
Feb 12, 2019 643.55 669.73 638.75 663.22 24,016 +26.04(+4.09%)
Feb 11, 2019 651.78 658.36 635.12 637.17 13,294 -14.10(-2.17%)
Feb 08, 2019 659.80 659.80 634.29 651.27 16,985 -9.00(-1.36%)
Feb 07, 2019 671.77 671.77 656.54 660.28 19,382 -8.57(-1.28%)
Feb 06, 2019 687.37 687.37 668.85 668.85 10,734 -8.00(-1.18%)
Feb 05, 2019 665.79 683.12 665.79 676.85 25,038 +2.47(+0.37%)
Feb 04, 2019 652.10 677.64 652.10 674.38 39,442 +19.64(+3.00%)
Feb 01, 2019 661.36 690.45 646.70 654.74 34,186 +7.89(+1.22%)
Jan 31, 2019 651.13 658.57 643.89 646.86 36,693 +1.13(+0.18%)
Jan 30, 2019 623.22 645.72 619.31 645.72 42,473 +29.38(+4.77%)
Jan 29, 2019 612.04 618.57 597.27 616.34 25,933 +13.95(+2.32%)
Jan 28, 2019 587.05 607.58 583.55 602.38 23,908 +7.07(+1.19%)
Jan 25, 2019 586.11 598.38 586.11 595.32 12,685 +13.95(+2.40%)
Jan 24, 2019 581.17 589.40 576.71 581.36 6,345 -5.54(-0.94%)
Jan 23, 2019 595.32 604.02 572.06 586.91 26,986 -6.07(-1.02%)
Jan 22, 2019 598.36 601.85 583.09 592.98 42,879 -11.64(-1.92%)
Jan 18, 2019 604.62 618.67 600.35 604.62 34,616 +2.82(+0.47%)
Jan 17, 2019 580.43 604.62 580.43 601.80 41,189 +15.79(+2.69%)
Jan 16, 2019 571.61 586.01 567.57 586.01 17,355 +13.94(+2.44%)
Jan 15, 2019 572.06 585.08 566.01 572.07 43,219 +0.00(+0.00%)
Jan 14, 2019 569.52 575.04 567.36 572.07 11,134 -3.85(-0.67%)
Jan 11, 2019 568.40 576.25 556.04 575.92 26,231 -0.79(-0.14%)
Jan 10, 2019 569.98 582.03 567.36 576.71 20,376 +9.47(+1.67%)
Jan 09, 2019 586.01 592.47 556.01 567.24 74,127 -16.45(-2.82%)
Jan 08, 2019 585.28 593.45 581.38 583.69 36,748 +7.06(+1.22%)
Jan 07, 2019 558.11 586.96 558.11 576.63 39,455 +25.87(+4.70%)
Jan 04, 2019 544.06 563.69 536.53 550.76 51,495 +22.47(+4.25%)
Jan 03, 2019 520.90 537.97 508.79 528.29 34,442 +1.51(+0.29%)
Jan 02, 2019 495.11 533.97 488.25 526.78 63,356 +22.97(+4.56%)
Dec 31, 2018 521.77 543.06 491.67 503.81 47,087 -5.66(-1.11%)
Dec 28, 2018 486.48 511.51 478.09 509.47 58,483 +37.60(+7.97%)
Dec 27, 2018 437.06 474.12 434.20 471.87 59,222 +22.42(+4.99%)
Dec 26, 2018 411.67 449.45 400.61 449.45 33,538 +39.13(+9.54%)
Dec 24, 2018 386.02 421.50 380.44 410.32 22,253 +8.49(+2.11%)
Dec 21, 2018 428.63 428.63 395.34 401.83 51,280 -26.83(-6.26%)
Dec 20, 2018 449.29 449.78 413.93 428.65 55,293 -23.34(-5.16%)
Dec 19, 2018 456.37 477.78 446.49 451.99 29,341 -1.00(-0.22%)
Dec 18, 2018 482.76 487.94 442.30 452.99 49,564 -30.85(-6.38%)
Dec 17, 2018 495.30 496.25 483.69 483.83 20,203 -15.25(-3.05%)
Dec 14, 2018 499.08 502.30 491.13 499.08 18,168 -10.27(-2.02%)
Dec 13, 2018 519.49 529.55 507.43 509.35 23,755 -4.92(-0.96%)
Dec 12, 2018 497.65 524.90 496.72 514.27 40,791 +17.49(+3.52%)
Dec 11, 2018 518.32 518.32 493.00 496.78 36,499 -16.58(-3.23%)
Dec 10, 2018 526.48 526.48 506.19 513.37 16,596 -15.49(-2.93%)
Dec 07, 2018 549.54 562.47 516.30 528.85 20,533 -10.65(-1.97%)
Dec 06, 2018 527.80 548.91 512.77 539.50 19,864 -1.76(-0.32%)
Dec 04, 2018 566.29 566.29 541.14 541.26 19,351 -17.29(-3.10%)
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.