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

Texas Pacific Land Trust (NY: TPL )

615.23 +51.73 (+9.18%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 539.40 563.07 517.81 548.70 73,655 +9.25(+1.71%)
Apr 29, 2020 517.95 553.75 512.43 539.45 30,626 +39.01(+7.80%)
Apr 28, 2020 505.00 505.69 480.75 500.44 24,554 +5.38(+1.09%)
Apr 27, 2020 482.48 503.13 451.85 495.06 40,069 +14.58(+3.04%)
Apr 24, 2020 478.98 521.01 462.81 480.47 59,280 +4.92(+1.04%)
Apr 23, 2020 492.20 511.60 474.33 475.55 51,564 -5.35(-1.11%)
Apr 22, 2020 474.39 491.23 462.15 480.90 37,493 +34.77(+7.79%)
Apr 21, 2020 464.80 471.98 438.27 446.12 76,732 -37.89(-7.83%)
Apr 20, 2020 462.63 487.33 461.25 484.02 140,047 -9.75(-1.97%)
Apr 17, 2020 498.57 500.87 471.58 493.76 36,232 +2.95(+0.60%)
Apr 16, 2020 498.28 505.15 479.68 490.82 78,614 -5.26(-1.06%)
Apr 15, 2020 491.24 496.08 471.99 496.08 55,771 -19.75(-3.83%)
Apr 14, 2020 505.69 519.06 496.40 515.83 78,531 +19.68(+3.97%)
Apr 13, 2020 496.13 500.88 472.00 496.15 81,096 +1.79(+0.36%)
Apr 09, 2020 446.76 540.92 446.12 494.36 176,595 +40.66(+8.96%)
Apr 08, 2020 438.83 471.49 424.57 453.70 184,381 +13.48(+3.06%)
Apr 07, 2020 471.98 480.68 429.46 440.23 189,577 -17.33(-3.79%)
Apr 06, 2020 444.63 461.01 437.27 457.56 58,242 +16.53(+3.75%)
Apr 03, 2020 409.37 447.90 409.37 441.03 71,738 +34.48(+8.48%)
Apr 02, 2020 374.67 442.94 366.22 406.55 80,028 +43.88(+12.10%)
Apr 01, 2020 351.58 370.64 332.31 362.67 65,236 -3.36(-0.92%)
Mar 31, 2020 383.56 385.29 361.21 366.03 66,279 -9.64(-2.57%)
Mar 30, 2020 361.23 385.29 344.83 375.67 73,612 +10.32(+2.83%)
Mar 27, 2020 351.57 365.35 313.06 365.35 66,028 +8.95(+2.51%)
Mar 26, 2020 361.21 383.50 350.12 356.40 63,232 -4.81(-1.33%)
Mar 25, 2020 366.38 389.87 334.23 361.21 57,421 -13.43(-3.58%)
Mar 24, 2020 314.89 375.55 308.99 374.63 77,396 +77.63(+26.14%)
Mar 23, 2020 335.06 335.06 284.20 297.00 62,391 -42.88(-12.62%)
Mar 20, 2020 345.87 358.76 327.52 339.88 56,373 -1.18(-0.34%)
Mar 19, 2020 302.09 357.65 290.31 341.06 61,754 +41.55(+13.87%)
Mar 18, 2020 337.13 343.23 284.54 299.50 82,077 -55.21(-15.57%)
Mar 17, 2020 398.92 406.47 343.08 354.71 95,110 -40.21(-10.18%)
Mar 16, 2020 394.92 448.71 364.42 394.93 76,534 -25.90(-6.15%)
Mar 13, 2020 414.27 435.83 399.75 420.83 60,110 +25.90(+6.56%)
Mar 12, 2020 403.26 411.42 375.65 394.93 87,103 -45.27(-10.28%)
Mar 11, 2020 476.79 486.43 437.91 440.20 51,645 -67.42(-13.28%)
Mar 10, 2020 470.69 514.67 442.12 507.62 83,887 +57.59(+12.80%)
Mar 09, 2020 520.14 520.14 443.53 450.02 100,036 -149.10(-24.89%)
Mar 06, 2020 613.34 615.20 587.56 599.12 43,292 -17.16(-2.78%)
Mar 05, 2020 618.79 631.37 612.05 616.28 25,141 -16.25(-2.57%)
Mar 04, 2020 643.49 655.25 629.86 632.52 16,958 +1.90(+0.30%)
Mar 03, 2020 656.19 656.19 619.58 630.63 16,965 -18.44(-2.84%)
Mar 02, 2020 652.47 661.82 635.39 649.06 25,875 -4.79(-0.73%)
Feb 28, 2020 624.91 653.86 610.82 653.86 29,157 +16.54(+2.60%)
Feb 27, 2020 657.92 667.19 634.31 637.32 28,767 -30.62(-4.58%)
Feb 26, 2020 681.30 691.63 666.47 667.94 28,710 -13.35(-1.96%)
Feb 25, 2020 713.25 718.67 672.84 681.30 23,564 -24.65(-3.49%)
Feb 24, 2020 708.11 716.59 697.39 705.95 35,423 -12.94(-1.80%)
Feb 21, 2020 731.10 731.10 716.88 718.88 11,386 -15.42(-2.10%)
Feb 20, 2020 723.58 734.30 723.58 734.30 9,863 +7.95(+1.09%)
Feb 19, 2020 720.81 728.28 720.81 726.36 9,491 +6.36(+0.88%)
Feb 18, 2020 720.49 722.97 713.25 719.99 13,737 -3.66(-0.51%)
Feb 14, 2020 736.74 736.74 723.58 723.65 4,895 -12.62(-1.71%)
Feb 13, 2020 733.92 738.62 726.77 736.27 10,891 -3.99(-0.54%)
Feb 12, 2020 737.59 746.14 737.59 740.26 15,680 +5.31(+0.72%)
Feb 11, 2020 730.63 744.26 730.63 734.95 9,284 +4.36(+0.60%)
Feb 10, 2020 751.77 754.64 724.29 730.59 17,835 -23.15(-3.07%)
Feb 07, 2020 742.50 760.62 742.50 753.75 13,514 -1.37(-0.18%)
Feb 06, 2020 752.71 757.58 747.08 755.12 22,596 +2.34(+0.31%)
Feb 05, 2020 742.09 765.86 737.68 752.78 28,950 +19.76(+2.70%)
Feb 04, 2020 714.64 734.26 714.64 733.02 23,775 +28.23(+4.01%)
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.