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

Texas Pacific Land Trust (NY: TPL )

734.27 +0.43 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2020 666.51 700.18 634.64 699.18 57,393 +27.02(+4.02%)
Jan 30, 2020 680.04 683.12 665.57 672.15 16,480 -14.34(-2.09%)
Jan 29, 2020 689.45 697.42 684.64 686.49 20,715 -3.28(-0.48%)
Jan 28, 2020 686.25 697.02 681.51 689.78 19,051 +9.64(+1.42%)
Jan 27, 2020 685.57 692.31 679.14 680.14 13,036 -14.90(-2.14%)
Jan 24, 2020 698.52 698.52 683.92 695.03 9,727 -7.19(-1.02%)
Jan 23, 2020 705.00 707.77 685.29 702.22 19,343 -7.22(-1.02%)
Jan 22, 2020 734.29 738.16 708.78 709.44 18,966 -14.01(-1.94%)
Jan 21, 2020 732.76 732.76 720.31 723.45 12,601 -10.10(-1.38%)
Jan 17, 2020 735.90 735.90 730.51 733.55 5,836 -1.89(-0.26%)
Jan 16, 2020 740.15 740.15 726.92 735.43 10,912 -0.94(-0.13%)
Jan 15, 2020 739.51 750.11 736.38 736.38 13,024 -3.27(-0.44%)
Jan 14, 2020 744.63 744.78 735.53 739.64 17,803 -5.04(-0.68%)
Jan 13, 2020 746.64 746.64 732.25 744.69 26,753 -4.05(-0.54%)
Jan 10, 2020 751.19 751.71 734.53 748.74 17,726 -3.62(-0.48%)
Jan 09, 2020 761.42 775.77 745.22 752.36 22,266 -5.72(-0.75%)
Jan 08, 2020 744.78 763.26 740.15 758.08 37,315 +13.76(+1.85%)
Jan 07, 2020 740.94 744.32 737.33 744.32 14,242 +4.16(+0.56%)
Jan 06, 2020 739.41 749.41 735.73 740.15 31,983 +0.74(+0.10%)
Jan 03, 2020 740.15 742.00 723.54 739.41 22,481 +22.28(+3.11%)
Jan 02, 2020 726.28 727.18 716.83 717.13 8,888 -5.64(-0.78%)
Dec 31, 2019 738.95 738.95 720.19 722.78 8,646 -6.59(-0.90%)
Dec 30, 2019 735.99 737.37 718.87 729.37 15,116 -6.20(-0.84%)
Dec 27, 2019 728.73 744.50 714.01 735.57 23,022 +9.09(+1.25%)
Dec 26, 2019 728.71 735.07 701.70 726.48 22,041 -0.22(-0.03%)
Dec 24, 2019 726.47 737.68 717.02 726.70 10,808 +1.63(+0.22%)
Dec 23, 2019 704.07 726.28 704.07 725.07 35,946 +16.45(+2.32%)
Dec 20, 2019 679.66 712.28 672.46 708.62 46,476 +34.30(+5.09%)
Dec 19, 2019 653.20 681.48 653.20 674.33 34,136 +19.18(+2.93%)
Dec 18, 2019 654.02 662.40 647.98 655.15 25,512 +4.75(+0.73%)
Dec 17, 2019 642.08 654.67 642.08 650.40 22,914 +7.35(+1.14%)
Dec 16, 2019 640.28 650.12 634.47 643.05 23,525 +10.35(+1.64%)
Dec 13, 2019 632.37 635.17 626.12 632.70 23,130 -3.83(-0.60%)
Dec 12, 2019 627.27 636.72 621.71 636.53 13,847 +12.01(+1.92%)
Dec 11, 2019 616.18 626.81 616.18 624.52 20,965 +2.62(+0.42%)
Dec 10, 2019 616.27 624.50 616.27 621.90 9,693 +3.01(+0.49%)
Dec 09, 2019 619.12 622.19 614.33 618.90 12,266 +1.29(+0.21%)
Dec 06, 2019 617.11 623.12 608.07 617.61 13,078 +1.06(+0.17%)
Dec 05, 2019 607.53 625.49 607.53 616.55 6,734 -0.22(-0.04%)
Dec 04, 2019 606.27 630.54 606.27 616.77 28,006 +19.46(+3.26%)
Dec 03, 2019 598.75 608.34 594.77 597.31 17,041 -4.06(-0.68%)
Dec 02, 2019 625.43 629.13 596.03 601.38 24,822 -23.11(-3.70%)
Nov 29, 2019 624.03 624.49 621.45 624.49 2,918 -0.94(-0.15%)
Nov 27, 2019 617.66 629.05 615.63 625.42 25,616 +8.13(+1.32%)
Nov 26, 2019 629.52 633.48 617.29 617.29 17,045 -8.14(-1.30%)
Nov 25, 2019 621.73 633.76 621.73 625.43 12,247 +5.55(+0.90%)
Nov 22, 2019 634.57 635.61 618.29 619.88 14,699 -8.52(-1.36%)
Nov 21, 2019 647.63 647.63 618.40 628.40 21,673 -10.15(-1.59%)
Nov 20, 2019 629.22 644.85 622.50 638.55 19,362 +6.98(+1.10%)
Nov 19, 2019 616.35 631.57 610.45 631.57 15,979 +16.27(+2.64%)
Nov 18, 2019 616.65 619.88 605.34 615.30 14,630 +0.05(+0.01%)
Nov 15, 2019 603.66 615.25 600.83 615.25 12,862 +12.94(+2.15%)
Nov 14, 2019 615.25 629.13 597.56 602.31 19,702 -12.36(-2.01%)
Nov 13, 2019 594.89 628.20 593.01 614.67 22,906 +16.30(+2.72%)
Nov 12, 2019 606.00 612.87 594.39 598.37 12,261 -0.73(-0.12%)
Nov 11, 2019 594.28 602.92 584.96 599.10 15,551 +2.35(+0.39%)
Nov 08, 2019 589.89 596.75 586.62 596.75 7,025 +4.63(+0.78%)
Nov 07, 2019 592.12 605.91 588.42 592.12 10,309 +1.48(+0.25%)
Nov 06, 2019 601.44 607.89 580.70 590.64 15,014 -15.27(-2.52%)
Nov 05, 2019 596.22 613.51 591.33 605.91 22,936 +16.56(+2.81%)
Nov 04, 2019 588.51 601.38 585.98 589.35 17,536 +9.53(+1.64%)
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.