Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

747.54 -0.26 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Sep 29, 2017 370.56 373.29 367.36 367.92 6,904 -4.79(-1.28%)
Sep 28, 2017 373.28 377.65 366.13 372.71 15,985 +1.24(+0.33%)
Sep 27, 2017 363.27 373.29 362.56 371.47 18,653 +9.05(+2.50%)
Sep 26, 2017 364.23 366.45 359.62 362.42 10,727 -1.09(-0.30%)
Sep 25, 2017 363.31 369.65 361.35 363.51 9,592 -0.41(-0.11%)
Sep 22, 2017 366.19 369.88 363.92 363.92 6,148 -3.91(-1.06%)
Sep 21, 2017 366.58 376.02 365.98 367.83 14,979 +2.44(+0.67%)
Sep 20, 2017 358.56 365.39 356.99 365.39 11,220 +9.11(+2.56%)
Sep 19, 2017 356.90 363.45 355.99 356.27 17,841 +0.96(+0.27%)
Sep 18, 2017 356.17 362.37 354.26 355.32 22,126 +0.28(+0.08%)
Sep 15, 2017 352.49 359.07 345.18 355.04 12,261 +0.41(+0.12%)
Sep 14, 2017 344.79 361.02 344.79 354.63 14,683 +8.01(+2.31%)
Sep 13, 2017 340.66 351.08 340.66 346.61 17,342 +2.64(+0.77%)
Sep 12, 2017 352.63 356.90 340.06 343.97 48,665 -10.60(-2.99%)
Sep 11, 2017 359.59 363.64 353.35 354.57 25,355 +0.84(+0.24%)
Sep 08, 2017 357.37 362.76 353.73 353.73 13,667 -6.38(-1.77%)
Sep 07, 2017 356.95 364.19 356.95 360.12 19,790 +3.21(+0.90%)
Sep 06, 2017 351.88 361.23 351.88 356.90 23,876 +6.33(+1.81%)
Sep 05, 2017 358.72 361.45 350.53 350.57 14,325 -8.21(-2.29%)
Sep 01, 2017 365.98 368.74 357.37 358.79 18,957 -9.04(-2.46%)
Aug 31, 2017 365.29 375.02 365.29 367.83 37,596 +3.65(+1.00%)
Aug 30, 2017 354.07 368.53 348.35 364.18 37,480 +13.54(+3.86%)
Aug 29, 2017 345.65 354.18 338.92 350.64 23,997 +2.47(+0.71%)
Aug 28, 2017 347.15 351.43 338.69 348.17 16,811 +1.02(+0.29%)
Aug 25, 2017 338.56 347.78 338.56 347.15 16,464 +8.92(+2.64%)
Aug 24, 2017 342.96 348.62 337.97 338.23 21,507 -2.02(-0.59%)
Aug 23, 2017 334.14 345.77 329.77 340.25 24,891 +3.42(+1.02%)
Aug 22, 2017 338.07 341.06 335.03 336.83 14,215 -2.88(-0.85%)
Aug 21, 2017 335.32 345.57 335.32 339.70 31,123 +4.38(+1.31%)
Aug 18, 2017 332.49 336.41 324.98 335.32 19,536 +2.82(+0.85%)
Aug 17, 2017 345.07 345.98 331.76 332.50 24,691 -14.84(-4.27%)
Aug 16, 2017 348.94 352.81 342.43 347.34 41,898 -1.52(-0.44%)
Aug 15, 2017 340.51 350.53 336.42 348.86 47,825 +10.77(+3.19%)
Aug 14, 2017 328.59 341.42 328.59 338.09 49,990 +10.39(+3.17%)
Aug 11, 2017 325.04 328.68 322.63 327.70 43,928 +2.47(+0.76%)
Aug 10, 2017 324.09 330.42 322.39 325.24 23,742 +1.57(+0.48%)
Aug 09, 2017 324.53 326.03 320.44 323.67 26,271 -1.32(-0.41%)
Aug 08, 2017 326.71 329.64 324.23 324.99 34,550 -2.47(-0.75%)
Aug 07, 2017 332.32 334.16 325.95 327.46 29,616 -5.78(-1.73%)
Aug 04, 2017 336.87 336.87 333.24 333.24 32,027 -4.60(-1.36%)
Aug 03, 2017 335.96 340.56 333.23 337.84 46,051 +4.36(+1.31%)
Aug 02, 2017 315.78 343.93 315.78 333.48 104,094 +16.63(+5.25%)
Aug 01, 2017 301.98 325.48 301.98 316.84 50,252 +14.56(+4.82%)
Jul 31, 2017 304.23 307.28 301.70 302.28 10,397 -1.15(-0.38%)
Jul 28, 2017 304.10 308.50 300.60 303.43 24,814 -0.91(-0.30%)
Jul 27, 2017 308.46 310.47 303.81 304.34 14,707 -1.57(-0.51%)
Jul 26, 2017 302.38 310.23 302.38 305.92 39,318 +4.77(+1.58%)
Jul 25, 2017 295.90 307.79 295.45 301.14 65,108 +7.06(+2.40%)
Jul 24, 2017 289.12 295.90 286.98 294.08 25,689 +4.45(+1.54%)
Jul 21, 2017 291.35 294.08 289.63 289.63 30,617 -1.86(-0.64%)
Jul 20, 2017 290.78 294.21 289.90 291.49 20,333 +2.68(+0.93%)
Jul 19, 2017 280.58 290.44 280.58 288.81 55,157 +8.23(+2.93%)
Jul 18, 2017 278.42 283.38 276.78 280.58 45,138 +3.03(+1.09%)
Jul 17, 2017 277.05 278.97 274.11 277.55 26,809 +0.08(+0.03%)
Jul 14, 2017 278.60 279.56 275.01 277.46 8,082 -1.57(-0.56%)
Jul 13, 2017 276.64 279.03 274.05 279.03 19,579 +4.43(+1.61%)
Jul 12, 2017 274.70 281.11 273.49 274.60 36,174 -0.10(-0.04%)
Jul 11, 2017 269.94 279.58 269.20 274.70 45,963 +4.77(+1.77%)
Jul 10, 2017 264.03 270.41 264.03 269.93 7,787 +4.79(+1.81%)
Jul 07, 2017 263.82 267.73 263.33 265.14 16,671 +1.29(+0.49%)
Jul 06, 2017 266.54 269.95 261.11 263.84 17,404 -1.80(-0.68%)
Jul 05, 2017 269.03 271.32 265.65 265.65 7,842 -3.50(-1.30%)
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.