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

Texas Pacific Land Trust (NY: TPL )

603.00 -4.68 (-0.77%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 15, 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 (%)
May 31, 2017 263.57 266.21 260.88 262.04 25,001 -1.76(-0.67%)
May 30, 2017 267.08 268.32 261.60 263.80 11,885 -3.82(-1.43%)
May 26, 2017 266.90 269.66 265.85 267.62 13,005 +0.86(+0.32%)
May 25, 2017 269.44 269.61 263.25 266.76 11,703 -2.86(-1.06%)
May 24, 2017 270.15 270.15 264.72 269.62 14,551 +0.88(+0.33%)
May 23, 2017 267.08 269.12 266.59 268.75 9,945 +2.28(+0.86%)
May 22, 2017 267.31 269.50 262.87 266.46 15,021 +0.68(+0.25%)
May 19, 2017 264.28 269.40 263.57 265.79 26,309 +2.74(+1.04%)
May 18, 2017 262.62 264.80 259.31 263.05 24,943 +0.42(+0.16%)
May 17, 2017 275.13 276.93 260.79 262.63 27,509 -12.96(-4.70%)
May 16, 2017 277.44 277.44 273.74 275.59 12,505 -0.80(-0.29%)
May 15, 2017 275.61 277.44 275.61 276.38 11,282 +3.03(+1.11%)
May 12, 2017 276.97 276.97 273.35 273.35 3,672 -2.24(-0.81%)
May 11, 2017 278.81 278.81 275.59 275.59 7,959 -2.11(-0.76%)
May 10, 2017 274.79 279.87 274.79 277.70 10,215 +1.24(+0.45%)
May 09, 2017 276.86 278.55 272.72 276.46 9,024 -0.15(-0.05%)
May 08, 2017 278.41 281.48 276.59 276.61 10,474 -0.76(-0.27%)
May 05, 2017 277.31 279.17 276.51 277.37 6,493 +0.02(+0.01%)
May 04, 2017 277.43 278.74 274.67 277.35 20,324 -1.07(-0.39%)
May 03, 2017 284.72 284.72 268.63 278.42 25,932 -6.60(-2.32%)
May 02, 2017 287.71 288.96 281.07 285.02 11,367 -1.73(-0.60%)
May 01, 2017 283.76 291.31 278.80 286.75 18,506 +2.74(+0.96%)
Apr 28, 2017 271.89 289.97 271.89 284.01 65,886 +15.82(+5.90%)
Apr 27, 2017 267.06 270.96 266.88 268.19 11,040 -0.29(-0.11%)
Apr 26, 2017 270.20 270.20 267.30 268.48 9,377 -2.30(-0.85%)
Apr 25, 2017 272.20 272.56 266.47 270.78 14,836 +1.01(+0.37%)
Apr 24, 2017 267.03 271.13 265.37 269.77 20,289 +3.89(+1.46%)
Apr 21, 2017 259.70 268.10 259.70 265.88 15,919 +4.33(+1.65%)
Apr 20, 2017 261.82 263.57 258.90 261.55 19,242 +0.02(+0.01%)
Apr 19, 2017 264.53 264.53 259.09 261.53 20,854 -2.38(-0.90%)
Apr 18, 2017 260.79 265.06 259.76 263.91 31,563 +3.07(+1.18%)
Apr 17, 2017 259.22 261.85 257.09 260.84 14,568 +1.93(+0.75%)
Apr 13, 2017 268.65 270.50 255.51 258.91 23,476 -9.73(-3.62%)
Apr 12, 2017 266.19 279.24 266.19 268.63 29,322 +3.20(+1.21%)
Apr 11, 2017 259.87 266.46 258.71 265.44 16,877 +5.63(+2.17%)
Apr 10, 2017 261.56 262.64 258.94 259.80 20,979 +0.08(+0.03%)
Apr 07, 2017 260.31 261.82 259.07 259.72 10,591 -0.57(-0.22%)
Apr 06, 2017 261.60 261.67 258.02 260.29 25,067 -0.87(-0.33%)
Apr 05, 2017 262.72 265.88 259.75 261.16 19,936 -1.39(-0.53%)
Apr 04, 2017 262.96 263.98 259.94 262.55 12,983 +1.70(+0.65%)
Apr 03, 2017 258.94 261.72 254.92 260.85 9,936 +2.14(+0.83%)
Mar 31, 2017 257.06 261.73 256.63 258.71 14,929 +1.16(+0.45%)
Mar 30, 2017 257.54 264.86 257.54 257.56 28,711 -0.46(-0.18%)
Mar 29, 2017 256.69 261.70 256.22 258.02 31,291 -0.31(-0.12%)
Mar 28, 2017 259.50 260.93 256.16 258.32 11,159 -2.74(-1.05%)
Mar 27, 2017 256.58 261.54 252.85 261.06 25,873 +2.12(+0.82%)
Mar 24, 2017 257.40 262.32 256.07 258.94 14,923 +2.88(+1.12%)
Mar 23, 2017 252.69 263.44 246.99 256.07 13,899 +2.58(+1.02%)
Mar 22, 2017 250.58 256.54 247.11 253.49 14,769 +0.56(+0.22%)
Mar 21, 2017 260.65 262.64 250.16 252.93 27,348 -7.93(-3.04%)
Mar 20, 2017 262.18 266.46 258.94 260.86 24,135 -0.13(-0.05%)
Mar 17, 2017 252.50 263.52 250.64 260.99 17,148 +9.40(+3.73%)
Mar 16, 2017 256.65 256.65 249.67 251.59 10,774 -3.13(-1.23%)
Mar 15, 2017 246.53 260.35 241.82 254.73 28,304 +8.18(+3.32%)
Mar 14, 2017 256.63 258.29 239.52 246.54 42,888 -12.22(-4.72%)
Mar 13, 2017 252.04 264.89 252.01 258.77 25,933 +6.67(+2.64%)
Mar 10, 2017 254.88 254.88 244.15 252.10 20,347 -2.68(-1.05%)
Mar 09, 2017 254.32 258.31 245.91 254.78 42,213 +2.08(+0.82%)
Mar 08, 2017 274.79 274.79 252.01 252.70 53,607 -22.68(-8.23%)
Mar 07, 2017 278.36 280.77 275.38 275.38 11,511 -0.81(-0.29%)
Mar 06, 2017 272.14 276.19 270.68 276.19 12,401 +4.57(+1.68%)
Mar 03, 2017 272.49 275.27 267.46 271.62 20,830 -2.27(-0.83%)
Mar 02, 2017 272.18 276.65 272.18 273.89 11,556 -0.63(-0.23%)
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.