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 (%)
Jan 31, 2023 647.60 659.10 644.33 652.78 137,065 +2.64(+0.41%)
Jan 30, 2023 660.58 660.58 642.62 650.14 98,144 -19.24(-2.87%)
Jan 27, 2023 685.27 689.99 668.70 669.39 67,025 -14.87(-2.17%)
Jan 26, 2023 690.79 691.12 670.81 684.25 79,854 +2.51(+0.37%)
Jan 25, 2023 670.74 685.88 670.74 681.74 71,510 +4.55(+0.67%)
Jan 24, 2023 678.41 679.65 668.53 677.19 78,420 +2.77(+0.41%)
Jan 23, 2023 693.75 693.75 673.17 674.42 85,709 -10.62(-1.55%)
Jan 20, 2023 695.94 695.94 673.63 685.04 61,198 +1.22(+0.18%)
Jan 19, 2023 673.75 700.20 673.75 683.82 56,654 +8.49(+1.26%)
Jan 18, 2023 695.22 703.58 670.90 675.33 99,608 -14.31(-2.07%)
Jan 17, 2023 689.46 699.95 689.46 689.64 95,441 +0.02(+0.00%)
Jan 13, 2023 672.64 689.62 672.64 689.62 30,329 +4.62(+0.67%)
Jan 12, 2023 683.64 697.85 679.32 685.00 54,801 +8.92(+1.32%)
Jan 11, 2023 687.89 692.21 654.56 676.08 95,249 -8.61(-1.26%)
Jan 10, 2023 679.29 701.50 671.99 684.69 74,030 +9.55(+1.41%)
Jan 09, 2023 681.86 699.93 668.86 675.14 87,376 -1.18(-0.17%)
Jan 06, 2023 668.80 689.87 662.96 676.32 78,488 +15.57(+2.36%)
Jan 05, 2023 672.84 702.16 658.66 660.75 182,135 -12.07(-1.79%)
Jan 04, 2023 670.50 700.53 664.08 672.82 126,086 -14.88(-2.16%)
Jan 03, 2023 754.60 754.60 674.03 687.70 138,848 -79.03(-10.31%)
Dec 30, 2022 755.24 775.84 753.95 766.73 104,971 +4.21(+0.55%)
Dec 29, 2022 768.94 787.61 753.10 762.52 80,129 -3.49(-0.46%)
Dec 28, 2022 804.26 804.26 761.44 766.01 83,193 -45.24(-5.58%)
Dec 27, 2022 817.07 821.92 808.86 811.25 62,781 -9.34(-1.14%)
Dec 23, 2022 801.15 822.60 801.15 820.60 74,892 +16.01(+1.99%)
Dec 22, 2022 850.54 850.54 796.36 804.58 79,341 -45.79(-5.39%)
Dec 21, 2022 841.38 850.38 830.79 850.38 70,719 +24.80(+3.00%)
Dec 20, 2022 803.61 829.39 801.88 825.57 171,761 +16.12(+1.99%)
Dec 19, 2022 824.55 832.77 795.02 809.45 174,348 -13.78(-1.67%)
Dec 16, 2022 845.95 855.28 816.39 823.23 352,069 -42.65(-4.93%)
Dec 15, 2022 831.94 869.82 829.12 865.88 197,872 +18.09(+2.13%)
Dec 14, 2022 846.04 858.23 827.26 847.78 167,490 +6.17(+0.73%)
Dec 13, 2022 834.66 858.36 828.43 841.61 143,315 +18.50(+2.25%)
Dec 12, 2022 784.59 824.08 779.39 823.11 114,627 +44.66(+5.74%)
Dec 09, 2022 797.39 797.39 778.45 778.45 75,280 -10.66(-1.35%)
Dec 08, 2022 808.06 808.06 779.72 789.11 71,978 -8.22(-1.03%)
Dec 07, 2022 802.97 810.38 783.98 797.33 101,684 -11.09(-1.37%)
Dec 06, 2022 830.38 831.60 791.52 808.43 87,169 -21.34(-2.57%)
Dec 05, 2022 845.13 849.49 817.39 829.76 79,880 -20.47(-2.41%)
Dec 02, 2022 841.28 859.47 841.28 850.24 67,633 +13.83(+1.65%)
Dec 01, 2022 846.42 854.94 833.47 836.40 116,716 -11.19(-1.32%)
Nov 30, 2022 817.34 850.25 812.40 847.60 635,679 +28.17(+3.44%)
Nov 29, 2022 827.15 831.80 809.97 819.43 135,509 +0.71(+0.09%)
Nov 28, 2022 836.74 843.79 814.75 818.72 141,914 -32.37(-3.80%)
Nov 25, 2022 834.75 872.59 834.75 851.09 72,781 +8.64(+1.03%)
Nov 23, 2022 859.84 870.76 835.98 842.45 99,043 -19.62(-2.28%)
Nov 22, 2022 833.69 867.78 833.69 862.07 116,450 +35.79(+4.33%)
Nov 21, 2022 869.28 869.28 817.35 826.28 156,513 -57.72(-6.53%)
Nov 18, 2022 851.67 885.09 850.35 884.00 94,691 +18.74(+2.17%)
Nov 17, 2022 842.70 866.38 842.70 865.26 81,131 +6.71(+0.78%)
Nov 16, 2022 875.28 877.66 858.55 858.55 84,441 -24.14(-2.73%)
Nov 15, 2022 859.48 883.11 859.12 882.70 83,465 +19.63(+2.28%)
Nov 14, 2022 862.46 883.07 861.49 863.06 102,221 -11.81(-1.35%)
Nov 11, 2022 882.25 895.48 841.32 874.88 109,060 -3.23(-0.37%)
Nov 10, 2022 870.96 878.10 842.73 878.10 118,441 +24.26(+2.84%)
Nov 09, 2022 877.71 884.64 850.15 853.84 104,451 -26.47(-3.01%)
Nov 08, 2022 889.92 890.90 859.85 880.31 148,233 -7.34(-0.83%)
Nov 07, 2022 836.80 888.71 835.53 887.65 159,128 +48.73(+5.81%)
Nov 04, 2022 806.03 838.92 791.19 838.92 141,620 +55.83(+7.13%)
Nov 03, 2022 753.59 815.02 753.59 783.09 133,484 +21.64(+2.84%)
Nov 02, 2022 765.03 773.68 749.61 761.45 102,380 -4.31(-0.56%)
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.