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 (%)
Oct 30, 2020 441.18 447.04 433.02 433.02 15,082 -13.66(-3.06%)
Oct 29, 2020 430.59 448.70 422.10 446.68 16,948 +14.55(+3.37%)
Oct 28, 2020 440.32 440.32 423.01 432.13 33,945 -13.18(-2.96%)
Oct 27, 2020 456.85 456.95 445.31 445.31 11,875 -9.40(-2.07%)
Oct 26, 2020 458.38 458.38 445.12 454.71 17,357 -4.81(-1.05%)
Oct 23, 2020 460.02 467.73 456.44 459.52 8,945 -1.14(-0.25%)
Oct 22, 2020 446.13 462.44 440.00 460.67 13,117 +15.50(+3.48%)
Oct 21, 2020 453.77 455.77 444.16 445.17 12,104 -6.66(-1.47%)
Oct 20, 2020 453.77 461.46 447.04 451.83 15,636 -1.94(-0.43%)
Oct 19, 2020 454.73 462.04 450.98 453.77 15,889 +2.48(+0.55%)
Oct 16, 2020 466.27 466.27 451.29 451.29 14,770 -11.54(-2.49%)
Oct 15, 2020 443.45 466.45 440.48 462.83 16,211 +15.78(+3.53%)
Oct 14, 2020 448.22 462.67 444.76 447.05 14,921 +5.15(+1.17%)
Oct 13, 2020 451.75 453.98 440.07 441.90 8,930 -11.86(-2.61%)
Oct 12, 2020 449.93 456.94 444.16 453.76 14,801 +5.18(+1.16%)
Oct 09, 2020 466.01 466.27 444.97 448.58 21,219 -17.43(-3.74%)
Oct 08, 2020 460.07 466.01 452.09 466.01 15,544 +11.30(+2.48%)
Oct 07, 2020 441.24 459.18 440.99 454.71 16,218 +12.27(+2.77%)
Oct 06, 2020 444.14 456.69 439.55 442.45 14,249 +4.91(+1.12%)
Oct 05, 2020 433.58 441.89 433.07 437.54 12,317 +6.74(+1.56%)
Oct 02, 2020 423.01 436.19 420.13 430.80 19,139 -2.02(-0.47%)
Oct 01, 2020 433.18 442.24 423.22 432.81 31,862 -1.31(-0.30%)
Sep 30, 2020 434.60 445.10 434.12 434.12 21,897 -0.48(-0.11%)
Sep 29, 2020 437.39 437.39 423.00 434.60 19,837 -9.06(-2.04%)
Sep 28, 2020 441.49 446.08 437.05 443.66 14,345 +10.07(+2.32%)
Sep 25, 2020 437.37 443.83 429.22 433.58 17,682 -5.79(-1.32%)
Sep 24, 2020 424.93 444.66 424.30 439.37 11,566 +14.73(+3.47%)
Sep 23, 2020 443.20 448.66 422.18 424.64 18,706 -18.56(-4.19%)
Sep 22, 2020 442.77 446.08 436.27 443.20 30,851 +1.38(+0.31%)
Sep 21, 2020 428.07 442.23 411.17 441.81 40,815 +1.51(+0.34%)
Sep 18, 2020 442.83 442.83 431.14 440.30 24,443 -1.38(-0.31%)
Sep 17, 2020 435.60 442.47 434.76 441.68 15,203 +0.83(+0.19%)
Sep 16, 2020 446.38 452.06 433.80 440.85 41,861 -4.85(-1.09%)
Sep 15, 2020 461.14 463.57 445.70 445.70 24,546 -16.72(-3.62%)
Sep 14, 2020 461.44 467.24 452.50 462.42 20,520 +2.75(+0.60%)
Sep 11, 2020 466.31 471.37 451.30 459.67 21,531 -2.76(-0.60%)
Sep 10, 2020 485.50 485.50 461.46 462.43 38,984 -26.66(-5.45%)
Sep 09, 2020 482.62 489.08 478.23 489.08 15,472 +14.13(+2.98%)
Sep 08, 2020 481.65 484.59 470.40 474.95 30,937 -16.02(-3.26%)
Sep 04, 2020 502.32 506.66 485.29 490.97 39,318 -15.99(-3.15%)
Sep 03, 2020 519.63 519.63 499.32 506.96 18,758 -10.08(-1.95%)
Sep 02, 2020 520.10 523.31 510.49 517.03 13,557 +1.04(+0.20%)
Sep 01, 2020 509.53 518.75 506.20 515.99 26,032 +9.61(+1.90%)
Aug 31, 2020 509.53 509.53 501.73 506.38 18,368 -4.68(-0.92%)
Aug 28, 2020 513.91 517.51 504.73 511.06 21,947 -5.91(-1.14%)
Aug 27, 2020 520.21 525.27 510.86 516.98 24,679 -4.85(-0.93%)
Aug 26, 2020 519.15 524.24 517.37 521.82 13,912 -2.27(-0.43%)
Aug 25, 2020 522.53 531.16 517.91 524.09 15,769 +1.98(+0.38%)
Aug 24, 2020 526.38 535.38 517.22 522.11 20,839 -9.07(-1.71%)
Aug 21, 2020 537.39 540.15 527.99 531.17 12,794 -6.69(-1.24%)
Aug 20, 2020 550.97 551.17 536.45 537.87 15,338 -12.15(-2.21%)
Aug 19, 2020 559.52 562.30 549.92 550.02 11,903 -14.65(-2.59%)
Aug 18, 2020 571.01 571.01 560.60 564.67 11,427 -9.03(-1.57%)
Aug 17, 2020 581.64 581.64 567.68 573.70 16,370 -3.13(-0.54%)
Aug 14, 2020 557.92 576.83 557.70 576.83 14,874 +10.59(+1.87%)
Aug 13, 2020 566.23 569.95 561.78 566.25 8,978 -0.98(-0.17%)
Aug 12, 2020 570.58 576.42 563.37 567.23 12,155 +1.74(+0.31%)
Aug 11, 2020 583.56 586.44 558.03 565.49 20,876 -10.38(-1.80%)
Aug 10, 2020 561.45 576.83 561.45 575.87 13,522 +14.42(+2.57%)
Aug 07, 2020 548.04 562.41 543.18 561.45 16,954 +6.83(+1.23%)
Aug 06, 2020 571.10 573.31 547.99 554.62 16,714 -24.13(-4.17%)
Aug 05, 2020 542.61 591.25 542.61 578.75 54,032 +36.15(+6.66%)
Aug 04, 2020 516.36 542.68 516.36 542.61 17,535 +23.47(+4.52%)
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.