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

Texas Pacific Land Trust (NY: TPL )

584.48 -11.31 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2020 382.83 384.55 360.52 365.34 66,406 -9.62(-2.57%)
Mar 30, 2020 360.54 384.55 344.18 374.96 73,753 +10.31(+2.83%)
Mar 27, 2020 350.90 364.65 312.46 364.65 66,154 +8.93(+2.51%)
Mar 26, 2020 360.52 382.77 349.45 355.72 63,353 -4.80(-1.33%)
Mar 25, 2020 365.68 389.13 333.59 360.52 57,530 -13.40(-3.58%)
Mar 24, 2020 314.30 374.83 308.40 373.92 77,544 +77.49(+26.14%)
Mar 23, 2020 334.43 334.43 283.65 296.43 62,510 -42.80(-12.62%)
Mar 20, 2020 345.21 358.08 326.90 339.23 56,481 -1.17(-0.34%)
Mar 19, 2020 301.52 356.97 289.76 340.41 61,872 +41.47(+13.87%)
Mar 18, 2020 336.48 342.58 283.99 298.93 82,234 -55.11(-15.56%)
Mar 17, 2020 398.16 405.69 342.43 354.04 95,291 -40.14(-10.18%)
Mar 16, 2020 394.17 447.85 363.72 394.18 76,680 -25.85(-6.15%)
Mar 13, 2020 413.48 435.00 398.98 420.03 60,225 +25.85(+6.56%)
Mar 12, 2020 402.49 410.64 374.94 394.18 87,270 -45.19(-10.28%)
Mar 11, 2020 475.88 485.50 437.07 439.36 51,744 -67.29(-13.28%)
Mar 10, 2020 469.79 513.69 441.27 506.65 84,047 +57.48(+12.80%)
Mar 09, 2020 519.15 519.15 442.69 449.17 100,227 -148.81(-24.89%)
Mar 06, 2020 612.17 614.03 586.44 597.98 43,374 -17.12(-2.78%)
Mar 05, 2020 617.61 630.16 610.88 615.10 25,189 -16.22(-2.57%)
Mar 04, 2020 642.26 654.00 628.66 631.32 16,990 +1.90(+0.30%)
Mar 03, 2020 654.94 654.94 618.40 629.42 16,998 -18.40(-2.84%)
Mar 02, 2020 651.22 660.56 634.18 647.83 25,925 -4.78(-0.73%)
Feb 28, 2020 623.72 652.61 609.65 652.61 29,213 +16.51(+2.60%)
Feb 27, 2020 656.67 665.92 633.10 636.10 28,822 -30.57(-4.59%)
Feb 26, 2020 680.00 690.32 665.20 666.67 28,765 -13.33(-1.96%)
Feb 25, 2020 711.89 717.30 671.56 680.00 23,609 -24.60(-3.49%)
Feb 24, 2020 706.76 715.22 696.06 704.60 35,490 -12.91(-1.80%)
Feb 21, 2020 729.71 729.71 715.52 717.51 11,408 -15.39(-2.10%)
Feb 20, 2020 722.21 732.91 722.21 732.91 9,882 +7.94(+1.09%)
Feb 19, 2020 719.44 726.89 719.44 724.97 9,509 +6.35(+0.88%)
Feb 18, 2020 719.12 721.60 711.89 718.62 13,763 -3.65(-0.51%)
Feb 14, 2020 735.34 735.34 722.21 722.27 4,904 -12.60(-1.71%)
Feb 13, 2020 732.52 737.21 725.38 734.87 10,912 -3.99(-0.54%)
Feb 12, 2020 736.18 744.72 736.18 738.85 15,710 +5.30(+0.72%)
Feb 11, 2020 729.24 742.84 729.24 733.55 9,302 +4.35(+0.60%)
Feb 10, 2020 750.34 753.20 722.91 729.20 17,869 -23.11(-3.07%)
Feb 07, 2020 741.09 759.17 741.09 752.31 13,540 -1.37(-0.18%)
Feb 06, 2020 751.28 756.14 745.65 753.68 22,639 +2.34(+0.31%)
Feb 05, 2020 740.67 764.40 736.27 751.35 29,005 +19.73(+2.70%)
Feb 04, 2020 713.28 732.87 713.28 731.62 23,820 +28.17(+4.01%)
Feb 03, 2020 704.88 712.83 686.26 703.45 36,230 -5.36(-0.76%)
Jan 31, 2020 675.68 709.82 643.37 708.80 56,614 +27.40(+4.02%)
Jan 30, 2020 689.41 692.52 674.74 681.40 16,257 -14.54(-2.09%)
Jan 29, 2020 698.94 707.02 694.07 695.94 20,434 -3.33(-0.48%)
Jan 28, 2020 695.70 706.61 690.90 699.27 18,792 +9.77(+1.42%)
Jan 27, 2020 695.00 701.84 688.49 689.50 12,859 -15.10(-2.14%)
Jan 24, 2020 708.14 708.14 693.34 704.60 9,595 -7.29(-1.02%)
Jan 23, 2020 714.70 717.51 694.72 711.89 19,080 -7.32(-1.02%)
Jan 22, 2020 744.40 748.33 718.54 719.20 18,709 -14.20(-1.94%)
Jan 21, 2020 742.85 742.85 730.22 733.40 12,430 -10.24(-1.38%)
Jan 17, 2020 746.03 746.03 740.56 743.65 5,757 -1.91(-0.26%)
Jan 16, 2020 750.34 750.34 736.92 745.56 10,764 -0.96(-0.13%)
Jan 15, 2020 749.69 760.43 746.52 746.52 12,847 -3.31(-0.44%)
Jan 14, 2020 754.88 755.03 745.65 749.83 17,562 -5.11(-0.68%)
Jan 13, 2020 756.92 756.92 742.33 754.94 26,390 -4.11(-0.54%)
Jan 10, 2020 761.53 762.05 744.65 759.05 17,485 -3.67(-0.48%)
Jan 09, 2020 771.91 786.45 755.48 762.71 21,964 -5.80(-0.75%)
Jan 08, 2020 755.03 773.76 750.34 768.51 36,808 +13.95(+1.85%)
Jan 07, 2020 751.14 754.56 747.48 754.56 14,049 +4.22(+0.56%)
Jan 06, 2020 749.59 759.72 745.86 750.34 31,549 +0.75(+0.10%)
Jan 03, 2020 750.34 752.22 733.50 749.59 22,176 +22.59(+3.11%)
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.