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 (%)
Nov 30, 2018 191.41 199.39 183.03 184.77 88,709 -5.71(-3.00%)
Nov 29, 2018 180.25 194.36 180.25 190.48 65,287 +10.85(+6.04%)
Nov 28, 2018 177.06 182.68 175.38 179.63 41,589 +2.19(+1.23%)
Nov 27, 2018 172.90 182.29 172.27 177.44 74,042 +3.14(+1.80%)
Nov 26, 2018 178.54 183.28 174.30 174.30 63,234 -1.79(-1.02%)
Nov 23, 2018 184.09 184.09 175.54 176.10 21,001 -10.86(-5.81%)
Nov 21, 2018 186.96 186.96 186.96 0 +7.96(+4.45%)
Nov 20, 2018 191.41 191.41 175.47 179.00 71,697 -12.48(-6.52%)
Nov 19, 2018 193.01 199.39 191.41 191.48 50,905 -2.72(-1.40%)
Nov 16, 2018 180.69 198.44 180.69 194.19 107,203 +13.39(+7.41%)
Nov 15, 2018 173.77 185.03 171.25 180.80 87,025 +4.27(+2.42%)
Nov 14, 2018 182.22 187.61 173.71 176.53 191,203 -9.05(-4.88%)
Nov 13, 2018 193.96 195.20 185.33 185.58 110,083 -12.52(-6.32%)
Nov 12, 2018 209.48 210.74 196.08 198.10 110,394 -10.86(-5.20%)
Nov 09, 2018 211.28 211.28 207.36 208.96 62,064 -5.57(-2.60%)
Nov 08, 2018 224.55 227.23 213.09 214.53 31,233 -8.78(-3.93%)
Nov 07, 2018 220.10 226.50 220.10 223.31 46,288 +5.58(+2.56%)
Nov 06, 2018 214.38 218.16 210.86 217.74 53,996 +3.64(+1.70%)
Nov 05, 2018 218.42 218.49 207.71 214.10 50,068 -2.75(-1.27%)
Nov 02, 2018 216.30 219.93 210.87 216.85 94,351 +3.10(+1.45%)
Nov 01, 2018 241.42 241.42 210.55 213.74 217,127 -28.75(-11.86%)
Oct 31, 2018 228.42 244.93 228.42 242.49 122,747 +15.96(+7.04%)
Oct 30, 2018 214.38 227.21 213.58 226.54 53,673 +6.14(+2.78%)
Oct 29, 2018 229.27 234.20 220.12 220.40 76,076 -6.74(-2.97%)
Oct 26, 2018 228.68 229.03 222.40 227.14 52,974 -3.12(-1.36%)
Oct 25, 2018 226.50 232.37 226.50 230.27 49,752 +4.58(+2.03%)
Oct 24, 2018 232.73 233.40 223.42 225.68 80,828 -9.01(-3.84%)
Oct 23, 2018 232.85 235.15 227.49 234.69 77,766 -1.42(-0.60%)
Oct 22, 2018 247.75 247.75 236.11 236.11 74,769 -10.93(-4.42%)
Oct 19, 2018 250.15 250.85 246.14 247.04 33,226 -3.21(-1.28%)
Oct 18, 2018 251.81 253.62 247.40 250.24 25,471 -3.61(-1.42%)
Oct 17, 2018 256.49 257.98 251.07 253.85 33,800 -1.05(-0.41%)
Oct 16, 2018 251.90 257.22 251.87 254.90 42,834 +6.80(+2.74%)
Oct 15, 2018 252.82 255.36 247.24 248.10 37,380 -6.71(-2.63%)
Oct 12, 2018 252.40 255.10 248.83 254.80 33,540 +4.37(+1.75%)
Oct 11, 2018 254.31 262.04 249.79 250.43 87,981 -6.34(-2.47%)
Oct 10, 2018 265.99 266.06 255.86 256.78 58,983 -10.91(-4.08%)
Oct 09, 2018 268.68 269.50 265.92 267.69 27,781 -0.94(-0.35%)
Oct 08, 2018 273.69 273.69 265.38 268.63 52,062 -4.77(-1.74%)
Oct 05, 2018 274.36 275.97 272.09 273.40 65,513 -1.63(-0.59%)
Oct 04, 2018 277.58 277.96 275.00 275.03 38,665 -3.15(-1.13%)
Oct 03, 2018 276.88 280.09 272.94 278.18 38,865 +2.57(+0.93%)
Oct 02, 2018 277.16 277.55 272.17 275.62 43,420 -0.92(-0.33%)
Oct 01, 2018 277.28 278.42 275.00 276.54 37,637 +1.36(+0.50%)
Sep 28, 2018 276.91 277.90 274.96 275.17 63,005 -0.80(-0.29%)
Sep 27, 2018 275.35 278.50 274.42 275.97 45,106 -0.94(-0.34%)
Sep 26, 2018 273.91 276.91 272.60 276.91 82,223 +4.15(+1.52%)
Sep 25, 2018 273.27 273.27 270.31 272.76 31,233 +6.48(+2.43%)
Sep 24, 2018 266.38 269.60 261.79 266.28 17,967 -1.71(-0.64%)
Sep 21, 2018 267.98 267.99 264.15 267.99 64,572 +0.35(+0.13%)
Sep 20, 2018 266.67 268.14 265.08 267.64 26,559 +0.94(+0.35%)
Sep 19, 2018 267.81 267.81 265.67 266.70 16,973 +1.22(+0.46%)
Sep 18, 2018 262.64 267.10 262.64 265.49 55,579 +0.95(+0.36%)
Sep 17, 2018 264.00 265.46 260.96 264.54 23,575 +1.58(+0.60%)
Sep 14, 2018 265.63 266.42 261.14 262.95 58,930 -5.39(-2.01%)
Sep 13, 2018 266.38 269.57 263.57 268.35 24,289 +1.96(+0.74%)
Sep 12, 2018 270.82 270.82 264.59 266.38 52,507 -2.46(-0.91%)
Sep 11, 2018 264.43 269.57 264.43 268.84 58,510 +5.81(+2.21%)
Sep 10, 2018 266.39 266.39 261.60 263.03 20,964 -3.67(-1.38%)
Sep 07, 2018 270.69 270.69 265.82 266.70 28,838 -1.19(-0.45%)
Sep 06, 2018 273.83 274.36 267.06 267.89 35,304 -3.04(-1.12%)
Sep 05, 2018 273.34 273.34 268.46 270.93 20,948 -2.44(-0.89%)
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.