Skip to main content

Texas Pacific Land Trust (NY: TPL )

750.00 -14.00 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 807.40 810.28 801.71 802.34 21,608 -2.32(-0.29%)
Sep 27, 2018 802.84 812.05 800.13 804.66 15,470 -2.74(-0.34%)
Sep 26, 2018 798.64 807.40 794.84 807.40 28,199 +12.10(+1.52%)
Sep 25, 2018 796.79 796.79 788.14 795.29 10,711 +18.89(+2.43%)
Sep 24, 2018 776.70 786.08 763.32 776.40 6,162 -4.99(-0.64%)
Sep 21, 2018 781.35 781.39 770.18 781.39 22,146 +1.02(+0.13%)
Sep 20, 2018 777.54 781.82 772.90 780.37 9,108 +2.74(+0.35%)
Sep 19, 2018 780.88 780.88 774.63 777.63 5,821 +3.54(+0.46%)
Sep 18, 2018 765.79 778.78 765.79 774.09 19,061 +2.77(+0.36%)
Sep 17, 2018 769.77 774.03 760.90 771.32 8,085 +4.62(+0.60%)
Sep 14, 2018 774.50 776.80 761.43 766.70 20,211 -15.73(-2.01%)
Sep 13, 2018 776.70 785.99 768.50 782.43 8,330 +5.73(+0.74%)
Sep 12, 2018 789.63 789.63 771.46 776.70 18,008 -7.16(-0.91%)
Sep 11, 2018 771.00 786.00 771.00 783.86 20,067 +16.95(+2.21%)
Sep 10, 2018 776.72 776.72 762.75 766.92 7,190 -10.71(-1.38%)
Sep 07, 2018 789.26 789.26 775.06 777.63 9,890 -3.48(-0.45%)
Sep 06, 2018 798.42 799.96 778.67 781.11 12,108 -8.86(-1.12%)
Sep 05, 2018 797.00 797.00 782.76 789.97 7,184 -7.11(-0.89%)
Sep 04, 2018 781.35 798.03 775.16 797.07 19,105 +20.73(+2.67%)
Aug 31, 2018 776.34 776.34 776.34 0 +5.32(+0.69%)
Aug 30, 2018 764.10 777.15 760.55 771.02 10,917 +12.92(+1.70%)
Aug 29, 2018 772.50 779.49 758.10 758.10 23,063 -8.44(-1.10%)
Aug 28, 2018 798.09 800.29 765.07 766.53 11,292 -30.24(-3.80%)
Aug 27, 2018 792.90 812.98 792.90 796.77 20,075 +8.91(+1.13%)
Aug 24, 2018 761.82 789.20 761.82 787.86 16,663 +29.43(+3.88%)
Aug 23, 2018 747.87 761.82 741.35 758.43 17,061 +13.36(+1.79%)
Aug 22, 2018 744.89 748.55 744.14 745.07 4,233 +0.93(+0.12%)
Aug 21, 2018 750.25 752.98 741.09 744.14 10,754 -4.65(-0.62%)
Aug 20, 2018 744.14 748.79 739.51 748.79 11,555 +10.55(+1.43%)
Aug 17, 2018 734.84 738.25 727.56 738.25 9,138 +4.33(+0.59%)
Aug 16, 2018 735.41 742.30 729.73 733.91 9,668 +6.42(+0.88%)
Aug 15, 2018 721.57 735.84 706.94 727.49 10,596 +1.68(+0.23%)
Aug 14, 2018 741.37 743.21 725.82 725.82 14,132 -17.58(-2.37%)
Aug 13, 2018 748.79 765.59 734.66 743.40 14,331 -5.39(-0.72%)
Aug 10, 2018 754.31 757.82 739.47 748.79 10,750 -2.75(-0.37%)
Aug 09, 2018 757.81 768.24 746.93 751.55 15,615 +1.86(+0.25%)
Aug 08, 2018 749.87 752.38 746.54 749.69 4,944 -5.00(-0.66%)
Aug 07, 2018 756.70 759.03 749.26 754.69 23,339 +6.73(+0.90%)
Aug 06, 2018 743.37 756.79 740.93 747.96 15,160 +4.91(+0.66%)
Aug 03, 2018 746.71 748.79 733.45 743.05 16,125 -4.25(-0.57%)
Aug 02, 2018 733.91 752.52 730.25 747.30 23,901 +11.52(+1.57%)
Aug 01, 2018 711.59 744.14 711.59 735.77 30,722 +47.36(+6.88%)
Jul 31, 2018 686.48 701.65 674.38 688.41 15,604 +5.94(+0.87%)
Jul 30, 2018 691.12 691.13 669.73 682.47 14,002 -5.86(-0.85%)
Jul 27, 2018 697.63 708.18 679.96 688.33 12,363 -9.30(-1.33%)
Jul 26, 2018 718.47 722.04 697.63 697.63 10,592 -22.23(-3.09%)
Jul 25, 2018 722.75 723.22 716.23 719.87 8,305 -4.28(-0.59%)
Jul 24, 2018 725.91 726.94 719.88 724.14 8,869 +5.29(+0.74%)
Jul 23, 2018 723.35 732.98 711.68 718.85 11,202 -1.98(-0.27%)
Jul 20, 2018 714.61 720.83 707.05 720.83 9,866 +8.78(+1.23%)
Jul 19, 2018 717.12 720.61 707.37 712.05 7,198 -5.49(-0.76%)
Jul 18, 2018 723.67 723.67 709.31 717.54 12,480 -7.87(-1.08%)
Jul 17, 2018 731.12 733.54 716.54 725.41 7,643 -8.81(-1.20%)
Jul 16, 2018 735.31 735.31 726.22 734.22 8,634 -2.39(-0.32%)
Jul 13, 2018 742.26 742.28 730.20 736.61 9,158 -2.42(-0.33%)
Jul 12, 2018 738.23 759.29 727.46 739.03 30,541 +9.77(+1.34%)
Jul 11, 2018 697.63 729.98 695.93 729.26 34,496 +30.23(+4.32%)
Jul 10, 2018 686.47 699.96 683.28 699.03 30,338 +16.79(+2.46%)
Jul 09, 2018 669.73 682.24 666.81 682.24 20,562 +12.56(+1.88%)
Jul 06, 2018 664.15 679.52 662.29 669.68 28,445 +4.70(+0.71%)
Jul 05, 2018 647.40 669.41 647.40 664.99 13,870 +18.99(+2.94%)
Jul 03, 2018 646.00 646.00 646.00 0 -0.43(-0.07%)
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.