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, 2022 336.08 349.40 349.40 68,453 +13.05(+3.88%)
Jan 28, 2022 329.50 340.12 326.65 336.35 57,217 +8.81(+2.69%)
Jan 27, 2022 336.15 336.43 323.40 327.54 79,599 -5.26(-1.58%)
Jan 26, 2022 348.02 355.72 331.58 332.80 60,982 -6.67(-1.97%)
Jan 25, 2022 332.18 348.96 326.65 339.47 95,072 +1.68(+0.50%)
Jan 24, 2022 322.64 341.24 307.57 337.79 108,853 +11.68(+3.58%)
Jan 21, 2022 326.41 335.10 322.47 326.11 147,379 -2.41(-0.73%)
Jan 20, 2022 347.16 347.16 326.94 328.52 91,162 -15.83(-4.60%)
Jan 19, 2022 352.96 354.42 343.10 344.35 108,391 -2.58(-0.74%)
Jan 18, 2022 366.63 366.63 341.95 346.93 107,594 -14.42(-3.99%)
Jan 14, 2022 361.35 0 -5.24(-1.43%)
Jan 13, 2022 399.08 399.08 365.14 366.59 175,164 -31.23(-7.85%)
Jan 12, 2022 403.90 403.90 393.90 397.82 66,357 +0.77(+0.19%)
Jan 11, 2022 398.16 404.13 394.27 397.05 159,559 +2.77(+0.70%)
Jan 10, 2022 409.69 409.69 390.03 394.28 91,389 -15.29(-3.73%)
Jan 07, 2022 412.84 412.84 407.03 409.56 76,434 +0.71(+0.17%)
Jan 06, 2022 411.43 420.70 401.24 408.85 81,959 +0.27(+0.07%)
Jan 05, 2022 421.88 428.06 406.27 408.59 95,561 -11.66(-2.78%)
Jan 04, 2022 418.67 423.82 414.90 420.25 54,851 +6.12(+1.48%)
Jan 03, 2022 403.37 414.54 403.37 414.13 74,332 +8.21(+2.02%)
Dec 31, 2021 405.00 409.34 398.90 405.91 54,115 +0.94(+0.23%)
Dec 30, 2021 405.03 413.04 403.44 404.98 52,765 -1.88(-0.46%)
Dec 29, 2021 414.30 414.30 403.03 406.85 52,811 -3.72(-0.91%)
Dec 28, 2021 416.07 422.53 408.38 410.57 64,548 -6.62(-1.59%)
Dec 27, 2021 403.70 418.29 398.22 417.20 44,156 +14.30(+3.55%)
Dec 23, 2021 402.38 403.81 399.78 402.89 56,912 +3.18(+0.79%)
Dec 22, 2021 408.78 410.87 398.16 399.72 52,454 -10.26(-2.50%)
Dec 21, 2021 397.06 411.27 397.06 409.98 84,596 +16.72(+4.25%)
Dec 20, 2021 386.13 394.68 380.33 393.26 87,291 +1.04(+0.27%)
Dec 17, 2021 395.49 397.32 388.40 392.22 295,690 -9.03(-2.25%)
Dec 16, 2021 406.28 420.84 396.79 401.24 87,436 -0.60(-0.15%)
Dec 15, 2021 397.68 402.06 390.03 401.84 99,343 +1.71(+0.43%)
Dec 14, 2021 399.55 407.11 396.05 400.13 84,338 -4.68(-1.16%)
Dec 13, 2021 411.09 413.56 404.81 404.81 85,719 -7.31(-1.77%)
Dec 10, 2021 414.41 414.41 403.53 412.12 68,287 +0.53(+0.13%)
Dec 09, 2021 413.09 416.72 404.58 411.59 66,714 -7.09(-1.69%)
Dec 08, 2021 426.74 430.03 417.85 418.69 78,393 -11.87(-2.76%)
Dec 07, 2021 421.92 435.62 421.30 430.55 111,597 +20.15(+4.91%)
Dec 06, 2021 399.45 412.81 393.32 410.41 116,709 +18.82(+4.81%)
Dec 03, 2021 401.20 401.20 391.59 391.59 76,471 -4.49(-1.13%)
Dec 02, 2021 384.12 397.23 382.92 396.07 109,375 +12.66(+3.30%)
Dec 01, 2021 403.61 405.99 383.19 383.41 76,403 -9.19(-2.34%)
Nov 30, 2021 401.35 403.40 392.27 392.60 141,737 -17.62(-4.29%)
Nov 29, 2021 415.46 415.46 403.81 410.21 85,227 +6.50(+1.61%)
Nov 26, 2021 405.24 406.69 390.07 403.71 67,012 -20.95(-4.93%)
Nov 24, 2021 421.56 429.73 419.92 424.66 47,901 +3.10(+0.74%)
Nov 23, 2021 412.51 422.62 409.26 421.56 87,016 +14.34(+3.52%)
Nov 22, 2021 411.83 416.19 407.22 407.22 47,202 +2.56(+0.63%)
Nov 19, 2021 407.85 412.48 402.74 404.66 78,909 -11.21(-2.70%)
Nov 18, 2021 412.26 419.09 409.24 415.87 53,185 +7.28(+1.78%)
Nov 17, 2021 415.67 415.67 406.90 408.59 66,652 -12.45(-2.96%)
Nov 16, 2021 412.43 423.26 412.43 421.04 57,107 +0.39(+0.09%)
Nov 15, 2021 422.47 422.47 412.48 420.64 51,547 -0.45(-0.11%)
Nov 12, 2021 434.80 434.80 417.67 421.10 51,063 -14.12(-3.24%)
Nov 11, 2021 436.84 440.09 431.33 435.22 60,950 +0.04(+0.01%)
Nov 10, 2021 454.59 435.19 65,938 -26.53(-5.75%)
Nov 09, 2021 452.54 461.71 447.51 461.71 73,897 +11.74(+2.61%)
Nov 08, 2021 445.41 454.70 445.41 449.97 78,564 +5.80(+1.31%)
Nov 05, 2021 415.08 448.00 415.08 444.17 90,809 +41.49(+10.30%)
Nov 04, 2021 416.48 418.98 398.76 402.68 55,999 -11.10(-2.68%)
Nov 03, 2021 411.99 418.26 411.99 413.78 39,363 -4.27(-1.02%)
Nov 02, 2021 421.79 430.02 415.75 418.05 55,620 -8.50(-1.99%)
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.