Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

614.31 -0.23 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1820 1856 1820 1835 31,725 +9.53(+0.52%)
Oct 30, 2023 1818 1834 1797 1825 47,903 +16.69(+0.92%)
Oct 27, 2023 1834 1834 1783 1808 32,175 -36.43(-1.97%)
Oct 26, 2023 1830 1860 1785 1845 47,133 -2.77(-0.15%)
Oct 25, 2023 1794 1854 1794 1848 36,300 +46.58(+2.59%)
Oct 24, 2023 1854 1862 1799 1801 58,795 -43.92(-2.38%)
Oct 23, 2023 1874 1893 1842 1845 49,107 -57.06(-3.00%)
Oct 20, 2023 1929 1948 1902 1902 44,897 -50.96(-2.61%)
Oct 19, 2023 1958 1958 1934 1953 37,050 -13.22(-0.67%)
Oct 18, 2023 1941 1969 1937 1966 32,558 +39.85(+2.07%)
Oct 17, 2023 1908 1988 1908 1926 43,017 +28.03(+1.48%)
Oct 16, 2023 1869 1907 1869 1898 28,850 +35.03(+1.88%)
Oct 13, 2023 1873 1919 1863 1863 51,842 +11.74(+0.63%)
Oct 12, 2023 1839 1854 1830 1852 59,049 +15.32(+0.83%)
Oct 11, 2023 1811 1848 1800 1836 46,308 +12.19(+0.67%)
Oct 10, 2023 1786 1844 1786 1824 53,336 +26.03(+1.45%)
Oct 09, 2023 1777 1838 1777 1798 66,632 +41.32(+2.35%)
Oct 06, 2023 1757 1799 1755 1757 46,005 -0.76(-0.04%)
Oct 05, 2023 1730 1779 1730 1757 28,933 +11.55(+0.66%)
Oct 04, 2023 1756 1768 1731 1746 36,457 -26.20(-1.48%)
Oct 03, 2023 1727 1776 1727 1772 33,935 +33.89(+1.95%)
Oct 02, 2023 1819 1822 1704 1738 36,742 -74.17(-4.09%)
Sep 29, 2023 1892 1892 1812 1812 50,407 -67.49(-3.59%)
Sep 28, 2023 1866 1892 1866 1880 53,789 +20.93(+1.13%)
Sep 27, 2023 1856 1903 1847 1859 33,471 +22.62(+1.23%)
Sep 26, 2023 1846 1853 1825 1836 38,364 -12.21(-0.66%)
Sep 25, 2023 1843 1850 1849 1849 17,177 +19.12(+1.05%)
Sep 22, 2023 1885 1885 1829 1829 22,636 -29.60(-1.59%)
Sep 21, 2023 1861 1874 1820 1859 38,967 +1.24(+0.07%)
Sep 20, 2023 1825 1898 1823 1858 40,236 +33.42(+1.83%)
Sep 19, 2023 1827 1840 1794 1824 31,289 +15.91(+0.88%)
Sep 18, 2023 1759 1822 1759 1808 20,201 +48.17(+2.74%)
Sep 15, 2023 1769 1782 1737 1760 73,918 -22.66(-1.27%)
Sep 14, 2023 1789 1799 1771 1783 27,714 +20.88(+1.18%)
Sep 13, 2023 1806 1808 1761 1762 26,576 -37.91(-2.11%)
Sep 12, 2023 1761 1814 1760 1800 23,587 +67.53(+3.90%)
Sep 11, 2023 1843 1843 1717 1732 33,597 -105.73(-5.75%)
Sep 08, 2023 1844 1846 1827 1838 30,572 +13.02(+0.71%)
Sep 07, 2023 1821 1853 1806 1825 29,203 +5.39(+0.30%)
Sep 06, 2023 1811 1844 1796 1820 31,721 +22.83(+1.27%)
Sep 05, 2023 1890 1893 1780 1797 56,735 -99.71(-5.26%)
Sep 01, 2023 1875 1902 1851 1897 55,819 +23.43(+1.25%)
Aug 31, 2023 1948 1948 1864 1873 66,753 -54.26(-2.82%)
Aug 30, 2023 1933 1945 1920 1927 27,865 +8.61(+0.45%)
Aug 29, 2023 1920 1920 1887 1919 14,309 +14.55(+0.76%)
Aug 28, 2023 1904 1907 1877 1904 15,117 +16.96(+0.90%)
Aug 25, 2023 1899 1899 1862 1887 21,804 +14.84(+0.79%)
Aug 24, 2023 1852 1890 1852 1872 17,350 +10.81(+0.58%)
Aug 23, 2023 1869 1881 1845 1862 18,297 -5.79(-0.31%)
Aug 22, 2023 1874 1892 1847 1867 19,139 +5.66(+0.30%)
Aug 21, 2023 1908 1920 1850 1862 31,748 -31.05(-1.64%)
Aug 18, 2023 1896 1896 1842 1893 38,379 -0.74(-0.04%)
Aug 17, 2023 1876 1909 1876 1894 30,629 +49.71(+2.70%)
Aug 16, 2023 1832 1872 1828 1844 24,071 +9.47(+0.52%)
Aug 15, 2023 1860 1860 1821 1834 33,623 -27.06(-1.45%)
Aug 14, 2023 1863 1905 1845 1861 32,840 -8.83(-0.47%)
Aug 11, 2023 1817 1903 1786 1870 34,580 +66.39(+3.68%)
Aug 10, 2023 1786 1813 1775 1804 29,030 +37.43(+2.12%)
Aug 09, 2023 1767 1781 1747 1766 30,346 +14.99(+0.86%)
Aug 08, 2023 1707 1757 1691 1752 31,603 +19.09(+1.10%)
Aug 07, 2023 1700 1751 1700 1732 38,859 +33.52(+1.97%)
Aug 04, 2023 1617 1739 1602 1699 62,003 +100.22(+6.27%)
Aug 03, 2023 1483 1606 1483 1599 39,788 +144.80(+9.96%)
Aug 02, 2023 1525 1525 1453 1454 38,311 -20.11(-1.36%)
Aug 01, 2023 1484 1484 1451 1474 22,311 -20.57(-1.38%)
Jul 31, 2023 1508 1528 1494 1495 30,777 +2.76(+0.19%)
Jul 28, 2023 1492 1505 1482 1492 15,795 +1.61(+0.11%)
Jul 27, 2023 1512 1519 1476 1490 24,287 -6.30(-0.42%)
Jul 26, 2023 1481 1504 1479 1496 22,609 -3.78(-0.25%)
Jul 25, 2023 1483 1507 1478 1500 21,629 +20.66(+1.40%)
Jul 24, 2023 1464 1512 1464 1480 27,350 +21.80(+1.50%)
Jul 21, 2023 1453 1458 1436 1458 18,290 +23.74(+1.66%)
Jul 20, 2023 1430 1443 1410 1434 24,923 +2.21(+0.15%)
Jul 19, 2023 1421 1447 1420 1432 27,408 +13.60(+0.96%)
Jul 18, 2023 1382 1429 1382 1418 19,832 +27.92(+2.01%)
Jul 17, 2023 1363 1396 1352 1390 24,650 +32.01(+2.36%)
Jul 14, 2023 1414 1414 1358 1358 33,906 -66.65(-4.68%)
Jul 13, 2023 1433 1470 1421 1425 26,537 +7.06(+0.50%)
Jul 12, 2023 1423 1434 1389 1418 28,932 +17.46(+1.25%)
Jul 11, 2023 1362 1415 1362 1400 28,428 +64.38(+4.82%)
Jul 10, 2023 1334 1344 1328 1336 21,996 -2.21(-0.17%)
Jul 07, 2023 1282 1353 1282 1338 29,916 +45.27(+3.50%)
Jul 06, 2023 1312 1338 1279 1293 21,678 -35.98(-2.71%)
Jul 05, 2023 1344 1344 1313 1329 24,930 -9.82(-0.73%)
Jul 03, 2023 1310 1348 1310 1339 16,026 +32.58(+2.49%)
Jun 30, 2023 1321 1321 1305 1306 25,387 -3.19(-0.24%)
Jun 29, 2023 1288 1312 1281 1309 20,405 +19.81(+1.54%)
Jun 28, 2023 1279 1300 1275 1290 20,677 +12.86(+1.01%)
Jun 27, 2023 1297 1297 1277 1277 22,604 -11.15(-0.87%)
Jun 26, 2023 1276 1306 1276 1288 21,584 +15.24(+1.20%)
Jun 23, 2023 1270 1284 1256 1273 51,491 -14.89(-1.16%)
Jun 22, 2023 1303 1303 1282 1288 22,644 -33.07(-2.50%)
Jun 21, 2023 1321 1342 1302 1321 15,674 +4.20(+0.32%)
Jun 20, 2023 1332 1332 1295 1316 23,750 -31.58(-2.34%)
Jun 16, 2023 1356 1366 1337 1348 62,470 -3.48(-0.26%)
Jun 15, 2023 1328 1373 1328 1351 23,062 -34.06(-2.46%)
May 08, 2023 1430 1430 1375 1386 44,628 -12.34(-0.88%)
May 05, 2023 1409 1426 1377 1398 38,429 +30.63(+2.24%)
May 04, 2023 1391 1409 1367 1367 44,280 -51.42(-3.62%)
May 03, 2023 1404 1427 1396 1419 44,750 -2.80(-0.20%)
May 02, 2023 1437 1450 1409 1421 33,816 -40.75(-2.79%)
May 01, 2023 1454 1473 1450 1462 22,592 -0.50(-0.03%)
Apr 28, 2023 1446 1485 1445 1463 26,847 +20.96(+1.45%)
Apr 27, 2023 1460 1466 1429 1442 50,078 -17.15(-1.18%)
Apr 26, 2023 1474 1486 1456 1459 20,830 -38.84(-2.59%)
Apr 25, 2023 1539 1539 1468 1498 26,993 -59.37(-3.81%)
Apr 24, 2023 1534 1573 1534 1557 20,514 +15.84(+1.03%)
Apr 21, 2023 1542 1546 1526 1541 24,397 -2.70(-0.17%)
Apr 20, 2023 1541 1551 1506 1544 34,368 -17.64(-1.13%)
Apr 19, 2023 1588 1588 1556 1562 26,483 -38.40(-2.40%)
Apr 18, 2023 1618 1618 1589 1600 34,431 -38.56(-2.35%)
Apr 17, 2023 1683 1683 1634 1639 21,596 -58.64(-3.46%)
Apr 14, 2023 1711 1716 1679 1697 24,232 -13.08(-0.76%)
Apr 13, 2023 1707 1727 1693 1710 25,497 -8.07(-0.47%)
Apr 12, 2023 1781 1819 1711 1718 51,571 -67.59(-3.78%)
Apr 11, 2023 1782 1786 1743 1786 33,347 +41.87(+2.40%)
Apr 10, 2023 1722 1746 1713 1744 43,934 +29.05(+1.69%)
Apr 06, 2023 1755 1755 1712 1715 36,466 -32.11(-1.84%)
Apr 05, 2023 1705 1747 1697 1747 70,844 +28.43(+1.65%)
Apr 04, 2023 1778 1778 1706 1719 66,209 -58.24(-3.28%)
Apr 03, 2023 1733 1789 1733 1777 69,430 +93.12(+5.53%)
Mar 31, 2023 1691 1696 1649 1684 70,266 +6.12(+0.36%)
Mar 30, 2023 1690 1693 1670 1678 33,996 +2.76(+0.16%)
Mar 29, 2023 1698 1698 1675 1675 37,263 -5.73(-0.34%)
Mar 28, 2023 1641 1682 1641 1681 43,691 +23.58(+1.42%)
Mar 27, 2023 1656 1681 1638 1657 57,052 +22.46(+1.37%)
Mar 24, 2023 1594 1636 1574 1635 65,019 +11.35(+0.70%)
Mar 23, 2023 1635 1658 1600 1623 40,546 -6.14(-0.38%)
Mar 22, 2023 1692 1692 1629 1629 42,757 -59.82(-3.54%)
Mar 21, 2023 1693 1698 1642 1689 62,225 +25.95(+1.56%)
Mar 20, 2023 1620 1695 1620 1663 100,168 +46.51(+2.88%)
Mar 17, 2023 1667 1667 1598 1617 198,782 -25.80(-1.57%)
Mar 16, 2023 1536 1646 1531 1643 79,423 +64.87(+4.11%)
Mar 15, 2023 1579 1604 1524 1578 84,570 -55.25(-3.38%)
Mar 14, 2023 1683 1705 1611 1633 57,477 -27.99(-1.69%)
Mar 13, 2023 1651 1704 1648 1661 37,319 -25.83(-1.53%)
Mar 10, 2023 1731 1742 1673 1687 45,570 -44.59(-2.58%)
Mar 09, 2023 1788 1790 1718 1731 39,886 -25.52(-1.45%)
Mar 08, 2023 1751 1771 1747 1757 66,536 -3.54(-0.20%)
Mar 07, 2023 1776 1776 1737 1760 79,579 -39.96(-2.22%)
Mar 06, 2023 1773 1803 1773 1800 44,486 +5.05(+0.28%)
Mar 03, 2023 1775 1798 1771 1795 41,465 +3.90(+0.22%)
Mar 02, 2023 1771 1812 1754 1791 45,363 +17.43(+0.98%)
Mar 01, 2023 1770 1798 1765 1774 43,531 +14.96(+0.85%)
Feb 28, 2023 1768 1787 1752 1759 74,977 +0.64(+0.04%)
Feb 27, 2023 1760 1797 1751 1758 43,356 +12.70(+0.73%)
Feb 24, 2023 1726 1765 1721 1746 66,635 -2.52(-0.14%)
Feb 23, 2023 1744 1786 1708 1748 53,344 -19.37(-1.10%)
Feb 22, 2023 1779 1779 1740 1768 39,011 -11.01(-0.62%)
Feb 21, 2023 1756 1805 1749 1779 60,745 +5.18(+0.29%)
Feb 17, 2023 1828 1828 1744 1773 55,338 -78.83(-4.26%)
Feb 16, 2023 1876 1907 1852 1852 32,325 -23.11(-1.23%)
Feb 15, 2023 1868 1877 1813 1875 41,662 -30.29(-1.59%)
Feb 14, 2023 1872 1919 1856 1906 42,214 +28.61(+1.52%)
Feb 13, 2023 1901 1901 1846 1877 21,022 -23.88(-1.26%)
Feb 10, 2023 1870 1930 1865 1901 62,413 +46.63(+2.51%)
Feb 09, 2023 1868 1916 1843 1854 28,195 -21.77(-1.16%)
Feb 08, 2023 1941 1944 1853 1876 49,676 -89.81(-4.57%)
Feb 07, 2023 1918 1972 1860 1966 31,630 +74.25(+3.93%)
Feb 06, 2023 1977 1977 1818 1892 47,854 -93.85(-4.73%)
Feb 03, 2023 1913 1986 1913 1986 78,910 +74.57(+3.90%)
Feb 02, 2023 1939 1939 1852 1911 70,402 -16.59(-0.86%)
Feb 01, 2023 1927 1949 1839 1928 91,409 -44.65(-2.26%)
Jan 31, 2023 1957 1991 1947 1972 45,368 +7.97(+0.41%)
Jan 30, 2023 1996 1996 1941 1964 32,485 -58.13(-2.87%)
Jan 27, 2023 2070 2085 2020 2022 22,185 -44.92(-2.17%)
Jan 26, 2023 2087 2088 2027 2067 26,431 +7.58(+0.37%)
Jan 25, 2023 2026 2072 2026 2060 23,669 +13.76(+0.67%)
Jan 24, 2023 2050 2053 2020 2046 25,956 +8.37(+0.41%)
Jan 23, 2023 2096 2096 2034 2038 28,369 -32.10(-1.55%)
Jan 20, 2023 2103 2103 2035 2070 20,256 +3.70(+0.18%)
Jan 19, 2023 2036 2115 2036 2066 18,752 +25.64(+1.26%)
Jan 18, 2023 2100 2126 2027 2040 32,970 -43.23(-2.07%)
Jan 17, 2023 2083 2115 2083 2084 31,590 +0.06(+0.00%)
Jan 13, 2023 2032 2083 2032 2083 10,039 +13.95(+0.67%)
Jan 12, 2023 2065 2108 2052 2070 18,139 +26.96(+1.32%)
Jan 11, 2023 2078 2091 1978 2043 31,526 -26.01(-1.26%)
Jan 10, 2023 2052 2119 2030 2069 24,503 +28.86(+1.41%)
Jan 09, 2023 2060 2115 2021 2040 28,921 -3.56(-0.17%)
Jan 06, 2023 2021 2084 2003 2043 25,979 +47.03(+2.36%)
Jan 05, 2023 2033 2121 1990 1996 60,286 -36.46(-1.79%)
Jan 04, 2023 2026 2116 2006 2033 41,734 -44.96(-2.16%)
Jan 03, 2023 2280 2280 2036 2078 45,958 -238.76(-10.31%)
Dec 30, 2022 2282 2344 2278 2316 34,745 +12.72(+0.55%)
Dec 29, 2022 2323 2380 2275 2304 26,522 -10.55(-0.46%)
Dec 28, 2022 2430 2430 2300 2314 27,536 -136.69(-5.58%)
Dec 27, 2022 2469 2483 2444 2451 20,780 -28.23(-1.14%)
Dec 23, 2022 2420 2485 2420 2479 24,789 +48.38(+1.99%)
Dec 22, 2022 2570 2570 2406 2431 26,261 -138.35(-5.39%)
Dec 21, 2022 2542 2569 2510 2569 23,407 +74.93(+3.00%)
Dec 20, 2022 2428 2506 2423 2494 56,852 +48.70(+1.99%)
Dec 19, 2022 2491 2516 2402 2446 57,708 -41.62(-1.67%)
Dec 16, 2022 2556 2584 2466 2487 116,533 -128.84(-4.93%)
Dec 15, 2022 2513 2628 2505 2616 65,494 +54.66(+2.13%)
Dec 14, 2022 2556 2593 2499 2561 55,438 +18.65(+0.73%)
Dec 13, 2022 2522 2593 2503 2543 47,436 +55.90(+2.25%)
Dec 12, 2022 2370 2490 2355 2487 37,941 +134.92(+5.74%)
Dec 09, 2022 2409 2409 2352 2352 24,917 -32.20(-1.35%)
Dec 08, 2022 2441 2441 2356 2384 23,824 -24.85(-1.03%)
Dec 07, 2022 2426 2448 2369 2409 33,657 -31.54(-1.29%)
Dec 06, 2022 2507 2510 2389 2440 28,876 -64.41(-2.57%)
Dec 05, 2022 2551 2564 2468 2505 26,461 -61.80(-2.41%)
Dec 02, 2022 2540 2595 2540 2567 22,404 +41.76(+1.65%)
Dec 01, 2022 2555 2581 2516 2525 38,663 -33.79(-1.32%)
Nov 30, 2022 2467 2567 2452 2559 210,577 +85.03(+3.44%)
Nov 29, 2022 2497 2511 2445 2474 44,889 +2.13(+0.09%)
Nov 28, 2022 2526 2547 2460 2472 47,010 -97.71(-3.80%)
Nov 25, 2022 2520 2634 2520 2569 24,109 +26.09(+1.03%)
Nov 23, 2022 2596 2629 2524 2543 32,809 -59.23(-2.28%)
Nov 22, 2022 2517 2620 2517 2602 38,575 +108.04(+4.33%)
Nov 21, 2022 2624 2624 2467 2494 51,847 -174.25(-6.53%)
Nov 18, 2022 2571 2672 2567 2669 31,367 +56.56(+2.17%)
Nov 17, 2022 2544 2615 2544 2612 26,875 +20.26(+0.78%)
Nov 16, 2022 2642 2649 2592 2592 27,972 -72.88(-2.74%)
Nov 15, 2022 2595 2666 2593 2665 27,649 +59.28(+2.28%)
Nov 14, 2022 2604 2666 2601 2605 33,862 -35.67(-1.35%)
Nov 11, 2022 2663 2703 2540 2641 36,127 -9.74(-0.37%)
Nov 10, 2022 2629 2651 2544 2651 39,235 +73.23(+2.84%)
Nov 09, 2022 2650 2670 2566 2578 34,600 -79.90(-3.01%)
Nov 08, 2022 2686 2689 2596 2657 49,104 -22.16(-0.83%)
Nov 07, 2022 2526 2683 2522 2680 52,713 +147.11(+5.81%)
Nov 04, 2022 2433 2532 2388 2532 46,913 +168.53(+7.13%)
Nov 03, 2022 2275 2460 2275 2364 44,218 +65.34(+2.84%)
Nov 02, 2022 2309 2336 2263 2299 33,914 -13.01(-0.56%)
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.