Skip to main content

Texas Pacific Land Trust (NY: TPL )

776.26 +8.54 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 512.41 532.72 500.87 519.14 27,681 +6.73(+1.31%)
Jul 31, 2020 523.95 523.95 495.04 512.41 41,606 -20.75(-3.89%)
Jul 30, 2020 528.76 553.82 524.82 533.15 28,388 -7.14(-1.32%)
Jul 29, 2020 533.32 549.47 533.32 540.30 15,201 +12.51(+2.37%)
Jul 28, 2020 533.55 538.52 521.58 527.79 15,985 -5.78(-1.08%)
Jul 27, 2020 538.39 542.62 533.26 533.57 15,999 -4.83(-0.90%)
Jul 24, 2020 543.06 544.14 530.68 538.39 7,281 -8.44(-1.54%)
Jul 23, 2020 545.87 549.85 533.46 546.84 17,151 -4.83(-0.87%)
Jul 22, 2020 557.36 564.24 542.23 551.66 15,519 -7.86(-1.41%)
Jul 21, 2020 559.52 572.02 550.32 559.52 21,035 +6.72(+1.22%)
Jul 20, 2020 562.41 569.14 552.80 552.80 16,339 -10.29(-1.83%)
Jul 17, 2020 557.60 564.33 554.03 563.09 13,106 +3.15(+0.56%)
Jul 16, 2020 564.27 568.18 552.16 559.94 17,497 -13.75(-2.40%)
Jul 15, 2020 572.89 586.44 553.92 573.69 24,394 +11.10(+1.97%)
Jul 14, 2020 519.46 575.03 519.46 562.58 27,011 +46.30(+8.97%)
Jul 13, 2020 531.14 535.20 514.36 516.28 22,158 -9.59(-1.82%)
Jul 10, 2020 517.36 532.10 515.96 525.88 26,004 +4.24(+0.81%)
Jul 09, 2020 545.87 547.48 514.24 521.64 23,115 -17.71(-3.28%)
Jul 08, 2020 528.57 539.56 518.19 539.35 16,661 +10.82(+2.05%)
Jul 07, 2020 540.49 543.69 528.53 528.53 13,287 -19.45(-3.55%)
Jul 06, 2020 560.97 562.14 545.11 547.98 13,742 -7.11(-1.28%)
Jul 02, 2020 562.41 567.60 552.82 555.09 14,458 -0.97(-0.17%)
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.