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, 2020 574.63 594.17 562.43 586.39 19,008 +20.11(+3.55%)
Nov 27, 2020 592.70 596.36 562.43 566.28 19,450 -26.89(-4.53%)
Nov 25, 2020 609.70 609.70 593.17 593.17 17,890 -13.97(-2.30%)
Nov 24, 2020 584.06 628.73 582.38 607.14 40,216 +26.35(+4.54%)
Nov 23, 2020 561.50 580.79 561.50 580.79 33,318 +25.79(+4.65%)
Nov 20, 2020 554.64 559.24 552.81 554.99 10,609 +2.18(+0.39%)
Nov 19, 2020 552.71 559.55 546.09 552.81 17,066 -4.24(-0.76%)
Nov 18, 2020 564.35 564.35 552.32 557.05 18,209 -5.26(-0.94%)
Nov 17, 2020 555.70 562.31 543.01 562.31 12,126 +4.69(+0.84%)
Nov 16, 2020 536.20 557.62 536.20 557.62 18,999 +28.98(+5.48%)
Nov 13, 2020 519.17 528.64 519.17 528.64 8,425 +12.14(+2.35%)
Nov 12, 2020 518.60 526.86 509.55 516.50 13,753 -2.91(-0.56%)
Nov 11, 2020 538.75 542.72 519.41 519.41 24,586 -15.16(-2.84%)
Nov 10, 2020 553.18 557.62 530.23 534.57 24,812 -18.23(-3.30%)
Nov 09, 2020 531.19 572.05 510.93 552.80 91,470 +74.41(+15.56%)
Nov 06, 2020 485.52 488.40 478.38 478.38 13,001 -8.89(-1.83%)
Nov 05, 2020 458.34 491.10 451.92 487.28 34,152 +31.07(+6.81%)
Nov 04, 2020 461.06 462.65 454.00 456.20 10,042 -9.11(-1.96%)
Nov 03, 2020 456.82 478.80 452.83 465.32 39,648 +17.83(+3.99%)
Nov 02, 2020 439.56 461.48 439.56 447.49 23,690 +14.45(+3.34%)
Oct 30, 2020 441.20 447.06 433.03 433.03 15,081 -13.66(-3.06%)
Oct 29, 2020 430.61 448.71 422.11 446.70 16,947 +14.55(+3.37%)
Oct 28, 2020 440.34 440.34 423.03 432.15 33,944 -13.18(-2.96%)
Oct 27, 2020 456.87 456.96 445.33 445.33 11,875 -9.40(-2.07%)
Oct 26, 2020 458.40 458.40 445.14 454.73 17,356 -4.81(-1.05%)
Oct 23, 2020 460.04 467.75 456.45 459.54 8,945 -1.14(-0.25%)
Oct 22, 2020 446.15 462.46 440.01 460.69 13,117 +15.50(+3.48%)
Oct 21, 2020 453.79 455.79 444.18 445.19 12,103 -6.66(-1.47%)
Oct 20, 2020 453.79 461.48 447.06 451.85 15,636 -1.94(-0.43%)
Oct 19, 2020 454.74 462.06 450.99 453.79 15,888 +2.48(+0.55%)
Oct 16, 2020 466.29 466.29 451.31 451.31 14,769 -11.54(-2.49%)
Oct 15, 2020 443.47 466.47 440.50 462.85 16,210 +15.78(+3.53%)
Oct 14, 2020 448.24 462.69 444.78 447.07 14,920 +5.15(+1.17%)
Oct 13, 2020 451.76 453.99 440.09 441.92 8,930 -11.86(-2.61%)
Oct 12, 2020 449.95 456.95 444.18 453.78 14,800 +5.18(+1.16%)
Oct 09, 2020 466.03 466.29 444.99 448.60 21,218 -17.43(-3.74%)
Oct 08, 2020 460.09 466.03 452.11 466.03 15,543 +11.30(+2.48%)
Oct 07, 2020 441.25 459.19 441.01 454.73 16,217 +12.27(+2.77%)
Oct 06, 2020 444.16 456.70 439.56 442.47 14,248 +4.91(+1.12%)
Oct 05, 2020 433.60 441.91 433.09 437.55 12,317 +6.74(+1.56%)
Oct 02, 2020 423.03 436.21 420.15 430.81 19,138 -2.02(-0.47%)
Oct 01, 2020 433.20 442.25 423.24 432.83 31,861 -1.31(-0.30%)
Sep 30, 2020 434.62 445.12 434.14 434.14 21,896 -0.48(-0.11%)
Sep 29, 2020 437.41 437.41 423.02 434.62 19,836 -9.06(-2.04%)
Sep 28, 2020 441.50 446.10 437.06 443.68 14,345 +10.08(+2.32%)
Sep 25, 2020 437.39 443.85 429.24 433.60 17,682 -5.79(-1.32%)
Sep 24, 2020 424.95 444.68 424.31 439.39 11,566 +14.73(+3.47%)
Sep 23, 2020 443.22 448.68 422.20 424.66 18,705 -18.56(-4.19%)
Sep 22, 2020 442.79 446.10 436.28 443.22 30,850 +1.38(+0.31%)
Sep 21, 2020 428.09 442.25 411.19 441.83 40,813 +1.51(+0.34%)
Sep 18, 2020 442.85 442.85 431.16 440.32 24,442 -1.38(-0.31%)
Sep 17, 2020 435.62 442.49 434.77 441.70 15,202 +0.83(+0.19%)
Sep 16, 2020 446.40 452.08 433.81 440.87 41,859 -4.85(-1.09%)
Sep 15, 2020 461.16 463.59 445.72 445.72 24,545 -16.72(-3.62%)
Sep 14, 2020 461.46 467.26 452.52 462.44 20,519 +2.75(+0.60%)
Sep 11, 2020 466.33 471.39 451.32 459.69 21,530 -2.76(-0.60%)
Sep 10, 2020 485.52 485.52 461.48 462.44 38,982 -26.66(-5.45%)
Sep 09, 2020 482.63 489.11 478.25 489.11 15,471 +14.13(+2.98%)
Sep 08, 2020 481.67 484.61 470.42 474.97 30,936 -16.02(-3.26%)
Sep 04, 2020 502.34 506.68 485.31 490.99 39,316 -15.99(-3.15%)
Sep 03, 2020 519.65 519.65 499.34 506.98 18,757 -10.08(-1.95%)
Sep 02, 2020 520.12 523.33 510.51 517.05 13,556 +1.04(+0.20%)
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.