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 (%)
May 31, 2018 643.71 658.59 642.78 657.38 22,790 +12.82(+1.99%)
May 30, 2018 632.64 645.58 631.70 644.57 15,006 +12.95(+2.05%)
May 29, 2018 635.34 639.95 625.11 631.62 9,215 -4.84(-0.76%)
May 25, 2018 636.46 636.46 636.46 0 -10.88(-1.68%)
May 24, 2018 637.86 651.15 636.17 647.34 18,034 +3.67(+0.57%)
May 23, 2018 639.06 644.55 635.34 643.66 12,905 +4.81(+0.75%)
May 22, 2018 653.11 654.87 638.86 638.86 9,999 -14.20(-2.17%)
May 21, 2018 643.41 657.66 643.41 653.06 23,559 +17.46(+2.75%)
May 18, 2018 649.29 654.87 634.42 635.60 32,110 -6.33(-0.99%)
May 17, 2018 607.02 643.01 607.02 641.93 44,788 +35.75(+5.90%)
May 16, 2018 585.20 608.98 582.74 606.19 22,185 +28.04(+4.85%)
May 15, 2018 577.66 581.08 563.77 578.15 31,648 +1.49(+0.26%)
May 14, 2018 600.47 600.47 573.42 576.66 47,441 -24.07(-4.01%)
May 11, 2018 612.16 617.94 595.82 600.73 19,611 -9.89(-1.62%)
May 10, 2018 599.99 621.21 599.99 610.62 16,516 +8.87(+1.47%)
May 09, 2018 596.07 611.65 596.07 601.76 18,616 +2.81(+0.47%)
May 08, 2018 606.55 617.38 586.98 598.95 32,136 -6.45(-1.06%)
May 07, 2018 591.27 629.90 588.83 605.39 40,049 +21.10(+3.61%)
May 04, 2018 589.39 592.30 577.78 584.30 19,192 +0.44(+0.08%)
May 03, 2018 579.43 595.23 579.43 583.86 28,899 +6.90(+1.20%)
May 02, 2018 549.82 579.53 549.82 576.96 30,330 +27.40(+4.99%)
May 01, 2018 529.69 551.97 529.69 549.55 67,467 +42.70(+8.42%)
Apr 30, 2018 505.96 512.55 503.63 506.86 12,977 +2.08(+0.41%)
Apr 27, 2018 503.83 506.51 497.67 504.77 12,466 +0.60(+0.12%)
Apr 26, 2018 500.78 518.02 500.78 504.18 11,781 +0.08(+0.02%)
Apr 25, 2018 498.08 509.77 497.88 504.09 14,966 +6.02(+1.21%)
Apr 24, 2018 507.78 513.48 490.46 498.08 22,655 -9.36(-1.84%)
Apr 23, 2018 515.81 524.18 507.23 507.43 26,392 -3.25(-0.64%)
Apr 20, 2018 510.36 513.48 502.32 510.69 11,883 +2.61(+0.51%)
Apr 19, 2018 506.58 513.29 502.67 508.08 10,944 +1.38(+0.27%)
Apr 18, 2018 499.48 509.16 495.85 506.70 13,762 +9.02(+1.81%)
Apr 17, 2018 506.35 510.23 495.81 497.68 15,282 -6.50(-1.29%)
Apr 16, 2018 507.85 513.29 499.53 504.18 15,933 +1.86(+0.37%)
Apr 13, 2018 497.67 518.60 495.86 502.32 27,226 +4.84(+0.97%)
Apr 12, 2018 490.36 499.14 486.13 497.48 20,474 +9.11(+1.86%)
Apr 11, 2018 480.78 494.08 479.97 488.37 18,531 +3.76(+0.78%)
Apr 10, 2018 488.27 489.44 483.71 484.62 16,843 -0.34(-0.07%)
Apr 09, 2018 491.03 491.03 477.67 484.96 18,336 +9.62(+2.02%)
Apr 06, 2018 479.06 485.57 474.41 475.34 9,047 -10.02(-2.06%)
Apr 05, 2018 480.83 502.32 475.58 485.36 21,587 +4.45(+0.92%)
Apr 04, 2018 469.01 480.91 469.01 480.91 5,850 +4.53(+0.95%)
Apr 03, 2018 470.70 478.13 468.52 476.38 9,807 +3.37(+0.71%)
Apr 02, 2018 472.64 479.81 461.53 473.02 9,464 +2.87(+0.61%)
Mar 29, 2018 470.15 470.15 470.15 0 +6.15(+1.33%)
Mar 28, 2018 461.64 464.00 446.97 464.00 24,534 +3.48(+0.76%)
Mar 27, 2018 469.65 469.76 459.57 460.52 19,461 -8.06(-1.72%)
Mar 26, 2018 470.78 473.97 462.84 468.59 19,194 +2.37(+0.51%)
Mar 23, 2018 475.53 480.92 466.13 466.22 13,627 -10.06(-2.11%)
Mar 22, 2018 479.43 485.57 473.43 476.27 16,488 -5.66(-1.18%)
Mar 21, 2018 482.60 486.49 478.07 481.94 12,585 -0.74(-0.15%)
Mar 20, 2018 481.86 486.04 479.48 482.67 23,964 +3.61(+0.75%)
Mar 19, 2018 485.30 497.20 475.60 479.06 8,194 -11.58(-2.36%)
Mar 16, 2018 486.50 491.62 483.71 490.64 15,942 +2.83(+0.58%)
Mar 15, 2018 488.32 492.08 480.36 487.81 7,372 +7.25(+1.51%)
Mar 14, 2018 482.78 489.81 474.60 480.57 9,740 +1.48(+0.31%)
Mar 13, 2018 488.88 488.95 476.37 479.09 11,321 -11.59(-2.36%)
Mar 12, 2018 494.64 494.64 480.97 490.68 12,157 +4.51(+0.93%)
Mar 09, 2018 487.30 498.57 485.11 486.17 8,204 -1.14(-0.23%)
Mar 08, 2018 488.36 494.84 479.24 487.31 9,320 +0.60(+0.12%)
Mar 07, 2018 490.11 491.61 483.15 486.71 10,164 -0.56(-0.12%)
Mar 06, 2018 487.18 499.57 482.77 487.27 10,130 +3.00(+0.62%)
Mar 05, 2018 486.26 501.64 479.85 484.27 15,748 +4.22(+0.88%)
Mar 02, 2018 476.33 487.44 475.38 480.05 6,639 +2.82(+0.59%)
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.