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, 2017 282.98 291.41 272.83 287.80 6,821 -1.47(-0.51%)
Jan 30, 2017 287.50 288.30 282.27 289.27 12,888 -2.58(-0.88%)
Jan 27, 2017 295.69 295.69 288.24 291.85 10,394 -4.09(-1.38%)
Jan 26, 2017 295.42 302.75 288.07 295.94 11,103 +2.11(+0.72%)
Jan 25, 2017 289.71 298.21 289.07 293.83 15,225 +2.06(+0.71%)
Jan 24, 2017 293.49 293.76 289.65 291.77 5,869 +2.70(+0.93%)
Jan 23, 2017 291.68 295.49 288.43 289.07 12,039 -7.31(-2.47%)
Jan 20, 2017 299.24 300.02 293.87 296.38 17,085 -2.23(-0.75%)
Jan 19, 2017 300.38 303.47 296.95 298.62 10,698 -1.40(-0.47%)
Jan 18, 2017 298.74 304.44 295.39 300.02 21,271 -1.45(-0.48%)
Jan 17, 2017 299.11 305.30 297.12 301.47 40,739 +4.63(+1.56%)
Jan 13, 2017 296.84 296.84 296.84 0 +7.37(+2.55%)
Jan 12, 2017 289.70 299.09 281.56 289.46 56,329 +1.68(+0.58%)
Jan 11, 2017 293.19 293.59 285.61 287.78 11,889 -4.98(-1.70%)
Jan 10, 2017 291.49 294.20 291.49 292.77 14,024 +1.28(+0.44%)
Jan 09, 2017 291.85 291.85 289.60 291.49 9,317 +1.43(+0.49%)
Jan 06, 2017 293.28 294.58 289.14 290.06 22,313 -3.33(-1.13%)
Jan 05, 2017 288.15 297.30 283.70 293.38 56,682 +14.14(+5.06%)
Jan 04, 2017 271.92 279.25 270.44 279.25 36,308 +7.69(+2.83%)
Jan 03, 2017 269.94 273.14 267.20 271.55 17,456 +2.56(+0.95%)
Dec 30, 2016 268.99 268.99 268.99 0 -0.73(-0.27%)
Dec 29, 2016 270.11 270.11 268.32 269.72 8,818 -0.40(-0.15%)
Dec 28, 2016 273.00 273.00 270.11 270.12 9,676 -2.03(-0.75%)
Dec 27, 2016 270.11 272.83 270.11 272.15 10,265 +1.13(+0.42%)
Dec 23, 2016 271.01 271.01 271.01 0 -1.36(-0.50%)
Dec 22, 2016 271.88 272.83 267.39 272.37 13,018 +0.44(+0.16%)
Dec 21, 2016 266.48 271.94 266.48 271.94 15,403 -0.15(-0.06%)
Dec 20, 2016 271.01 273.40 270.11 272.09 16,561 +2.07(+0.77%)
Dec 19, 2016 274.14 276.04 266.18 270.03 18,026 -1.11(-0.41%)
Dec 16, 2016 269.95 272.83 269.22 271.13 13,768 +0.15(+0.06%)
Dec 15, 2016 272.65 273.87 269.18 270.98 14,146 +0.69(+0.25%)
Dec 14, 2016 273.73 274.28 270.29 270.29 8,401 -4.36(-1.59%)
Dec 13, 2016 269.30 276.45 269.30 274.65 7,311 +4.91(+1.82%)
Dec 12, 2016 278.98 278.98 268.74 269.74 14,866 -6.17(-2.24%)
Dec 09, 2016 274.90 278.27 267.40 275.91 24,727 +0.72(+0.26%)
Dec 08, 2016 269.57 275.18 266.94 275.18 17,408 +2.64(+0.97%)
Dec 07, 2016 266.04 273.44 266.04 272.55 6,435 +4.39(+1.64%)
Dec 06, 2016 269.19 271.37 261.22 268.15 15,895 -1.20(-0.44%)
Dec 05, 2016 275.27 278.28 269.35 269.35 9,580 -4.38(-1.60%)
Dec 02, 2016 266.29 273.73 264.38 273.73 23,885 +7.71(+2.90%)
Dec 01, 2016 274.50 276.00 262.86 266.02 16,397 -3.46(-1.29%)
Nov 30, 2016 265.39 278.38 264.60 269.48 45,697 +6.73(+2.56%)
Nov 29, 2016 260.41 264.67 259.91 262.76 10,010 +0.62(+0.24%)
Nov 28, 2016 264.90 265.58 260.50 262.13 13,659 -1.99(-0.75%)
Nov 25, 2016 262.97 267.39 262.97 264.13 3,797 -0.53(-0.20%)
Nov 23, 2016 264.65 264.65 264.65 0 +3.62(+1.39%)
Nov 22, 2016 267.73 267.73 258.75 261.04 8,363 -5.44(-2.04%)
Nov 21, 2016 266.09 270.26 263.31 266.47 9,570 +3.09(+1.17%)
Nov 18, 2016 261.96 266.83 260.13 263.38 31,509 +2.33(+0.89%)
Nov 17, 2016 260.03 269.81 254.75 261.05 17,710 +6.83(+2.69%)
Nov 16, 2016 258.28 258.28 252.99 254.22 11,097 -4.84(-1.87%)
Nov 15, 2016 258.32 259.68 255.65 259.06 20,140 +4.00(+1.57%)
Nov 14, 2016 257.42 260.76 251.20 255.06 17,364 -2.61(-1.01%)
Nov 11, 2016 258.32 259.00 253.81 257.67 24,756 +2.97(+1.17%)
Nov 10, 2016 235.96 258.81 235.96 254.70 28,531 +13.90(+5.77%)
Nov 09, 2016 225.69 240.79 225.69 240.79 20,350 +11.99(+5.24%)
Nov 08, 2016 228.28 229.97 226.85 228.80 16,849 -0.97(-0.42%)
Nov 07, 2016 229.77 230.68 227.96 229.77 14,311 +2.24(+0.98%)
Nov 04, 2016 230.61 230.61 226.20 227.53 28,316 -3.18(-1.38%)
Nov 03, 2016 239.00 239.00 230.72 230.72 20,793 -8.29(-3.47%)
Nov 02, 2016 240.90 241.10 230.20 239.01 25,017 -2.29(-0.95%)
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.