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

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 453.48 453.48 438.93 441.31 92,742 -18.07(-3.93%)
Aug 30, 2021 464.92 466.81 459.38 459.38 32,767 +0.13(+0.03%)
Aug 27, 2021 449.88 467.57 449.88 459.25 51,082 +11.03(+2.46%)
Aug 26, 2021 464.22 465.25 448.08 448.22 63,721 -11.65(-2.53%)
Aug 25, 2021 450.60 464.36 450.60 459.87 83,569 +7.95(+1.76%)
Aug 24, 2021 444.25 455.98 444.25 451.92 62,701 +9.23(+2.08%)
Aug 23, 2021 441.95 449.92 439.20 442.69 120,922 +10.18(+2.35%)
Aug 20, 2021 429.06 437.08 429.06 432.51 39,518 +2.72(+0.63%)
Aug 19, 2021 434.62 438.21 422.35 429.79 128,252 -14.69(-3.30%)
Aug 18, 2021 464.16 464.16 444.37 444.48 68,857 -18.06(-3.90%)
Aug 17, 2021 465.74 469.81 458.97 462.53 43,431 -7.80(-1.66%)
Aug 16, 2021 474.91 479.29 470.53 470.33 62,451 -11.11(-2.31%)
Aug 13, 2021 488.90 488.91 481.00 481.44 37,334 -8.17(-1.67%)
Aug 12, 2021 481.54 488.46 481.54 489.61 30,275 +5.57(+1.15%)
Aug 11, 2021 483.94 485.53 476.30 484.04 39,398 -4.42(-0.90%)
Aug 10, 2021 482.91 490.81 480.39 488.45 45,449 +6.10(+1.26%)
Aug 09, 2021 474.86 486.82 474.86 482.35 56,742 +2.07(+0.43%)
Aug 06, 2021 483.59 484.35 477.13 480.28 48,937 +3.40(+0.71%)
Aug 05, 2021 482.54 482.54 475.93 476.88 37,956 +7.53(+1.60%)
Aug 04, 2021 477.10 480.25 469.95 469.35 55,771 -12.62(-2.62%)
Aug 03, 2021 476.35 486.83 470.52 481.96 72,055 +2.00(+0.42%)
Aug 02, 2021 484.88 491.71 477.78 479.97 81,622 -4.45(-0.92%)
Jul 30, 2021 472.94 484.45 470.60 484.42 89,981 +9.59(+2.02%)
Jul 29, 2021 483.59 484.43 472.25 474.82 116,818 -6.52(-1.35%)
Jul 28, 2021 470.61 484.89 470.61 481.34 77,626 +13.00(+2.78%)
Jul 27, 2021 483.20 483.20 465.08 468.34 78,812 -17.26(-3.55%)
Jul 26, 2021 482.03 494.93 481.30 485.60 55,780 -1.23(-0.25%)
Jul 23, 2021 487.76 496.13 481.16 486.83 66,324 -2.82(-0.58%)
Jul 22, 2021 493.32 494.39 483.10 489.65 39,349 -4.99(-1.01%)
Jul 21, 2021 486.76 501.11 486.76 494.63 82,971 +10.54(+2.18%)
Jul 20, 2021 458.84 491.10 457.62 484.10 178,564 +30.26(+6.67%)
Jul 19, 2021 445.46 458.89 437.86 453.84 140,364 -5.63(-1.23%)
Jul 16, 2021 477.26 477.26 457.54 459.47 75,876 -12.20(-2.59%)
Jul 15, 2021 470.93 470.93 464.11 471.67 88,927 -7.91(-1.65%)
Jul 14, 2021 503.06 503.06 475.89 479.58 96,867 -16.36(-3.30%)
Jul 13, 2021 503.98 503.98 495.04 495.94 86,136 -5.72(-1.14%)
Jul 12, 2021 488.46 504.03 485.63 501.66 92,967 +11.62(+2.37%)
Jul 09, 2021 482.80 490.40 477.08 490.04 126,394 +16.17(+3.41%)
Jul 08, 2021 471.96 477.26 463.13 473.87 187,083 -6.25(-1.30%)
Jul 07, 2021 502.25 502.25 478.18 480.12 129,059 -22.65(-4.50%)
Jul 06, 2021 519.23 519.23 500.01 502.77 110,529 -14.25(-2.76%)
Jul 02, 2021 525.75 525.75 514.10 517.02 65,218 -7.41(-1.41%)
Jul 01, 2021 526.43 530.72 517.17 524.43 162,265 +5.23(+1.01%)
Jun 30, 2021 512.80 520.36 504.14 519.20 122,943 +12.69(+2.50%)
Jun 29, 2021 507.90 513.81 502.53 506.52 75,084 +2.50(+0.50%)
Jun 28, 2021 506.34 509.17 496.79 504.01 75,700 -7.51(-1.47%)
Jun 25, 2021 515.62 520.90 507.48 511.53 1,211,707 -1.18(-0.23%)
Jun 24, 2021 524.41 534.55 507.95 512.71 210,389 -9.14(-1.75%)
Jun 23, 2021 516.96 527.25 515.00 521.85 132,679 +5.80(+1.12%)
Jun 22, 2021 517.67 523.74 514.11 516.04 152,192 -1.12(-0.22%)
Jun 21, 2021 493.27 519.29 493.27 517.16 158,250 +24.84(+5.05%)
Jun 18, 2021 486.85 498.52 481.06 492.32 338,191 +2.29(+0.47%)
Jun 17, 2021 508.90 514.23 478.11 490.04 210,139 -17.57(-3.46%)
Jun 16, 2021 500.00 512.14 497.48 507.61 178,573 +7.95(+1.59%)
Jun 15, 2021 488.00 506.24 488.00 499.65 170,750 +13.47(+2.77%)
Jun 14, 2021 497.14 504.28 484.89 486.18 150,267 -10.39(-2.09%)
Jun 11, 2021 488.37 498.19 488.00 496.57 133,872 +12.34(+2.55%)
Jun 10, 2021 493.04 497.85 483.52 484.23 121,652 -9.74(-1.97%)
Jun 09, 2021 495.60 499.19 489.83 493.97 101,335 -3.51(-0.71%)
Jun 08, 2021 488.92 501.37 486.59 497.49 241,394 +8.38(+1.71%)
Jun 07, 2021 482.29 491.63 482.29 489.11 175,267 +7.00(+1.45%)
Jun 04, 2021 481.57 484.38 476.43 482.10 150,797 +5.30(+1.11%)
Jun 03, 2021 477.09 486.56 476.80 476.80 108,011 -6.69(-1.38%)
Jun 02, 2021 483.16 491.99 479.46 483.49 158,819 -2.73(-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.