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 (%)
Nov 30, 2018 558.13 581.39 533.69 538.77 30,422 -16.64(-3.00%)
Nov 29, 2018 525.57 566.73 525.57 555.41 22,390 +31.65(+6.04%)
Nov 28, 2018 516.27 532.67 511.37 523.77 14,263 +6.38(+1.23%)
Nov 27, 2018 504.15 531.54 502.32 517.39 25,392 +9.14(+1.80%)
Nov 26, 2018 520.60 534.41 508.24 508.24 21,686 -5.23(-1.02%)
Nov 23, 2018 536.78 536.78 511.86 513.47 7,202 -31.66(-5.81%)
Nov 21, 2018 545.13 545.13 545.13 0 +23.21(+4.45%)
Nov 20, 2018 558.13 558.13 511.66 521.93 24,588 -36.39(-6.52%)
Nov 19, 2018 562.78 581.39 558.13 558.32 17,458 -7.92(-1.40%)
Nov 16, 2018 526.86 578.63 526.86 566.23 36,765 +39.05(+7.41%)
Nov 15, 2018 506.69 539.53 499.33 527.18 29,845 +12.45(+2.42%)
Nov 14, 2018 531.34 547.05 506.50 514.74 65,573 -26.39(-4.88%)
Nov 13, 2018 565.57 569.18 540.38 541.13 37,753 -36.49(-6.32%)
Nov 12, 2018 610.82 614.48 571.73 577.62 37,859 -31.67(-5.20%)
Nov 09, 2018 616.07 616.07 604.64 609.29 21,285 -16.25(-2.60%)
Nov 08, 2018 654.76 662.58 621.34 625.54 10,711 -25.61(-3.93%)
Nov 07, 2018 641.78 660.43 641.78 651.15 15,874 +16.26(+2.56%)
Nov 06, 2018 625.12 636.12 614.83 634.89 18,518 +10.60(+1.70%)
Nov 05, 2018 636.87 637.08 605.65 624.29 17,171 -8.01(-1.27%)
Nov 02, 2018 630.69 641.29 614.87 632.30 32,358 +9.05(+1.45%)
Nov 01, 2018 703.95 703.95 613.94 623.25 74,464 -83.83(-11.86%)
Oct 31, 2018 666.03 714.17 666.03 707.08 42,096 +46.53(+7.04%)
Oct 30, 2018 625.11 662.50 622.78 660.55 18,407 +17.90(+2.78%)
Oct 29, 2018 668.51 682.90 641.85 642.65 26,090 -19.67(-2.97%)
Oct 26, 2018 666.81 667.83 648.49 662.32 18,167 -9.11(-1.36%)
Oct 25, 2018 660.45 677.54 660.45 671.42 17,062 +13.37(+2.03%)
Oct 24, 2018 678.61 680.56 651.47 658.05 27,720 -26.26(-3.84%)
Oct 23, 2018 678.97 685.65 663.33 684.32 26,670 -4.15(-0.60%)
Oct 22, 2018 722.41 722.41 688.46 688.46 25,642 -31.86(-4.42%)
Oct 19, 2018 729.40 731.44 717.71 720.32 11,395 -9.35(-1.28%)
Oct 18, 2018 734.24 739.52 721.39 729.67 8,735 -10.51(-1.42%)
Oct 17, 2018 747.89 752.25 732.08 740.18 11,591 -3.06(-0.41%)
Oct 16, 2018 734.50 750.02 734.41 743.24 14,690 +19.83(+2.74%)
Oct 15, 2018 737.18 744.60 720.92 723.41 12,819 -19.55(-2.63%)
Oct 12, 2018 735.96 743.83 725.56 742.97 11,502 +12.74(+1.75%)
Oct 11, 2018 741.53 764.07 728.36 730.22 30,173 -18.50(-2.47%)
Oct 10, 2018 775.59 775.80 746.04 748.72 20,228 -31.82(-4.08%)
Oct 09, 2018 783.44 785.81 775.38 780.55 9,527 -2.75(-0.35%)
Oct 08, 2018 798.03 798.03 773.81 783.30 17,854 -13.91(-1.74%)
Oct 05, 2018 799.99 804.68 793.38 797.21 22,467 -4.75(-0.59%)
Oct 04, 2018 809.38 810.48 801.85 801.96 13,260 -9.18(-1.13%)
Oct 03, 2018 807.34 816.70 795.85 811.14 13,329 +7.49(+0.93%)
Oct 02, 2018 808.16 809.28 793.61 803.65 14,891 -2.69(-0.33%)
Oct 01, 2018 808.52 811.84 801.87 806.34 12,907 +3.97(+0.50%)
Sep 28, 2018 807.43 810.31 801.75 802.37 21,607 -2.33(-0.29%)
Sep 27, 2018 802.87 812.08 800.16 804.69 15,469 -2.74(-0.34%)
Sep 26, 2018 798.68 807.43 794.87 807.43 28,198 +12.10(+1.52%)
Sep 25, 2018 796.82 796.82 788.17 795.33 10,711 +18.89(+2.43%)
Sep 24, 2018 776.73 786.11 763.35 776.43 6,161 -4.99(-0.64%)
Sep 21, 2018 781.38 781.42 770.21 781.42 22,145 +1.02(+0.13%)
Sep 20, 2018 777.57 781.85 772.93 780.40 9,108 +2.74(+0.35%)
Sep 19, 2018 780.91 780.91 774.66 777.66 5,821 +3.54(+0.46%)
Sep 18, 2018 765.82 778.81 765.82 774.12 19,061 +2.77(+0.36%)
Sep 17, 2018 769.80 774.06 760.93 771.35 8,085 +4.62(+0.60%)
Sep 14, 2018 774.54 776.83 761.46 766.73 20,210 -15.73(-2.01%)
Sep 13, 2018 776.73 786.02 768.53 782.46 8,330 +5.73(+0.74%)
Sep 12, 2018 789.66 789.66 771.49 776.73 18,007 -7.16(-0.91%)
Sep 11, 2018 771.03 786.03 771.03 783.89 20,066 +16.95(+2.21%)
Sep 10, 2018 776.75 776.75 762.78 766.95 7,189 -10.71(-1.38%)
Sep 07, 2018 789.29 789.29 775.09 777.66 9,890 -3.48(-0.45%)
Sep 06, 2018 798.45 799.99 778.70 781.14 12,107 -8.86(-1.12%)
Sep 05, 2018 797.03 797.03 782.80 790.00 7,184 -7.11(-0.89%)
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.