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: 4:10 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 (%)
Aug 31, 2023 642.28 642.28 614.45 617.64 202,450 -18.60(-2.92%)
Aug 30, 2023 638.13 641.94 633.75 636.24 84,415 +2.84(+0.45%)
Aug 29, 2023 633.66 633.66 622.80 633.40 43,349 +4.80(+0.76%)
Aug 28, 2023 628.57 629.53 619.74 628.60 45,798 +5.60(+0.90%)
Aug 25, 2023 626.73 626.73 614.53 623.00 66,056 +4.90(+0.79%)
Aug 24, 2023 611.22 623.92 611.22 618.10 52,561 +3.57(+0.58%)
Aug 23, 2023 616.90 620.95 608.86 614.53 55,431 -1.91(-0.31%)
Aug 22, 2023 618.71 624.41 609.80 616.44 57,980 +1.87(+0.30%)
Aug 21, 2023 629.95 633.66 610.62 614.57 96,179 -10.25(-1.64%)
Aug 18, 2023 625.89 625.89 607.91 624.82 116,267 -0.25(-0.04%)
Aug 17, 2023 619.37 630.15 619.37 625.07 92,790 +16.41(+2.70%)
Aug 16, 2023 604.78 618.05 603.28 608.66 72,923 +3.12(+0.52%)
Aug 15, 2023 614.10 614.10 601.21 605.53 101,862 -8.93(-1.45%)
Aug 14, 2023 614.87 628.69 609.07 614.47 99,489 -2.91(-0.47%)
Aug 11, 2023 599.93 628.10 589.69 617.38 104,759 +21.91(+3.68%)
Aug 10, 2023 589.54 598.41 585.95 595.47 87,945 +12.36(+2.12%)
Aug 09, 2023 583.25 588.05 576.64 583.11 91,932 +4.95(+0.86%)
Aug 08, 2023 563.61 579.90 558.29 578.16 95,740 +6.30(+1.10%)
Aug 07, 2023 561.14 578.04 561.14 571.86 117,723 +11.06(+1.97%)
Aug 04, 2023 533.86 574.05 528.95 560.79 187,835 +33.08(+6.27%)
Aug 03, 2023 489.64 530.25 489.64 527.71 120,535 +47.80(+9.96%)
Aug 02, 2023 503.37 503.37 479.49 479.92 116,062 -6.64(-1.36%)
Aug 01, 2023 489.82 489.82 478.90 486.55 67,592 -6.79(-1.38%)
Jul 31, 2023 497.90 504.54 493.33 493.35 93,239 +0.91(+0.19%)
Jul 28, 2023 492.38 496.89 489.32 492.43 47,850 +0.53(+0.11%)
Jul 27, 2023 499.06 501.40 487.14 491.90 73,576 -2.08(-0.42%)
Jul 26, 2023 488.99 496.52 488.28 493.98 68,493 -1.25(-0.25%)
Jul 25, 2023 489.67 497.31 488.00 495.23 65,525 +6.82(+1.40%)
Jul 24, 2023 483.09 499.26 483.09 488.41 82,855 +7.20(+1.50%)
Jul 21, 2023 479.47 481.21 474.15 481.21 55,410 +7.84(+1.66%)
Jul 20, 2023 472.14 476.30 465.59 473.38 75,503 +0.73(+0.15%)
Jul 19, 2023 469.01 477.71 468.70 472.65 83,032 +4.49(+0.96%)
Jul 18, 2023 456.20 471.78 456.20 468.16 60,081 +9.22(+2.01%)
Jul 17, 2023 450.01 460.65 446.12 458.94 74,676 +10.57(+2.36%)
Jul 14, 2023 466.72 466.72 448.38 448.38 102,716 -22.00(-4.68%)
Jul 13, 2023 472.90 485.09 469.22 470.38 80,394 +2.33(+0.50%)
Jul 12, 2023 469.73 473.33 458.53 468.05 87,649 +5.76(+1.25%)
Jul 11, 2023 449.69 467.16 449.69 462.28 86,122 +21.25(+4.82%)
Jul 10, 2023 440.44 443.75 438.22 441.03 66,636 -0.73(-0.17%)
Jul 07, 2023 423.26 446.74 423.26 441.76 90,629 +14.95(+3.50%)
Jul 06, 2023 433.23 441.65 422.07 426.82 65,675 -11.88(-2.71%)
Jul 05, 2023 443.53 443.53 433.44 438.69 75,524 -3.24(-0.73%)
Jul 03, 2023 432.48 445.11 432.48 441.94 48,552 +10.75(+2.49%)
Jun 30, 2023 436.20 436.20 430.73 431.18 76,910 -1.05(-0.24%)
Jun 29, 2023 425.29 433.01 422.81 432.23 61,818 +6.54(+1.54%)
Jun 28, 2023 422.11 429.04 420.87 425.70 62,640 +4.25(+1.01%)
Jun 27, 2023 428.13 428.13 421.45 421.45 68,477 -3.68(-0.87%)
Jun 26, 2023 421.19 431.02 421.19 425.13 65,388 +5.03(+1.20%)
Jun 23, 2023 419.23 423.73 414.71 420.10 155,989 -4.92(-1.16%)
Jun 22, 2023 430.04 430.04 423.23 425.01 68,600 -10.92(-2.50%)
Jun 21, 2023 436.03 442.82 429.72 435.93 47,483 +1.38(+0.32%)
Jun 20, 2023 439.70 439.70 427.53 434.55 71,949 -10.43(-2.34%)
Jun 16, 2023 447.46 450.78 441.38 444.97 189,251 -1.15(-0.26%)
Jun 15, 2023 438.22 453.25 438.22 446.12 69,867 +10.39(+2.38%)
Jun 14, 2023 440.26 441.93 428.66 435.73 89,765 -2.77(-0.63%)
Jun 13, 2023 447.72 453.62 435.80 438.50 135,575 -3.38(-0.76%)
Jun 12, 2023 452.09 452.09 439.65 441.87 85,832 -14.35(-3.14%)
Jun 09, 2023 464.25 464.25 452.41 456.22 66,270 -5.68(-1.23%)
Jun 08, 2023 465.37 465.37 453.92 461.90 56,979 -5.79(-1.24%)
Jun 07, 2023 455.59 476.18 454.46 467.69 107,800 +17.44(+3.87%)
Jun 06, 2023 435.26 450.68 435.26 450.25 69,081 +10.00(+2.27%)
Jun 05, 2023 453.15 458.16 433.89 440.25 131,343 -8.75(-1.95%)
Jun 02, 2023 445.61 450.88 436.70 449.01 100,020 +13.97(+3.21%)
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.