Skip to main content

Texas Pacific Land Trust (NY: TPL )

623.72 +8.49 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1004 1044 1044 22,903 +39.02(+3.88%)
Jan 28, 2022 984.81 1017 976.30 1005 19,143 +26.31(+2.69%)
Jan 27, 2022 1005 1006 966.58 978.97 26,632 -15.71(-1.58%)
Jan 26, 2022 1040 1063 991.02 994.67 20,403 -19.95(-1.97%)
Jan 25, 2022 992.81 1043 976.30 1015 31,809 +5.03(+0.50%)
Jan 24, 2022 964.32 1020 919.26 1010 36,420 +34.90(+3.58%)
Jan 21, 2022 975.59 1002 963.81 974.69 49,310 -7.20(-0.73%)
Jan 20, 2022 1038 1038 977.17 981.89 30,501 -47.31(-4.60%)
Jan 19, 2022 1055 1059 1025 1029 36,265 -7.71(-0.74%)
Jan 18, 2022 1096 1096 1022 1037 35,999 -43.11(-3.99%)
Jan 14, 2022 1080 0 -15.65(-1.43%)
Jan 13, 2022 1193 1193 1091 1096 58,606 -93.34(-7.85%)
Jan 12, 2022 1207 1207 1177 1189 22,202 +2.30(+0.19%)
Jan 11, 2022 1190 1208 1178 1187 53,385 +8.29(+0.70%)
Jan 10, 2022 1224 1224 1166 1178 30,577 -45.69(-3.73%)
Jan 07, 2022 1234 1234 1217 1224 25,573 +2.13(+0.17%)
Jan 06, 2022 1230 1257 1199 1222 27,422 +0.79(+0.06%)
Jan 05, 2022 1261 1279 1214 1221 31,973 -34.85(-2.77%)
Jan 04, 2022 1251 1267 1240 1256 18,352 +18.29(+1.48%)
Jan 03, 2022 1206 1239 1206 1238 24,870 +24.55(+2.02%)
Dec 31, 2021 1210 1223 1192 1213 18,106 +2.81(+0.23%)
Dec 30, 2021 1211 1234 1206 1210 17,654 -5.61(-0.46%)
Dec 29, 2021 1238 1238 1205 1216 17,669 -11.13(-0.91%)
Dec 28, 2021 1244 1263 1221 1227 21,596 -19.79(-1.59%)
Dec 27, 2021 1207 1250 1190 1247 14,773 +42.75(+3.55%)
Dec 23, 2021 1203 1207 1195 1204 19,041 +9.49(+0.79%)
Dec 22, 2021 1222 1228 1190 1195 17,550 -30.66(-2.50%)
Dec 21, 2021 1187 1229 1187 1225 28,304 +49.96(+4.25%)
Dec 20, 2021 1154 1180 1137 1175 29,206 +3.12(+0.27%)
Dec 17, 2021 1182 1188 1161 1172 98,932 -26.98(-2.25%)
Dec 16, 2021 1214 1258 1186 1199 29,254 -1.79(-0.15%)
Dec 15, 2021 1189 1202 1166 1201 33,238 +5.11(+0.43%)
Dec 14, 2021 1194 1217 1184 1196 28,217 -13.99(-1.16%)
Dec 13, 2021 1229 1236 1210 1210 28,680 -21.84(-1.77%)
Dec 10, 2021 1239 1239 1206 1232 22,847 +1.58(+0.13%)
Dec 09, 2021 1235 1246 1209 1230 22,321 -21.20(-1.69%)
Dec 08, 2021 1275 1285 1249 1251 26,229 -35.48(-2.76%)
Dec 07, 2021 1261 1302 1259 1287 37,338 +62.00(+5.06%)
Dec 06, 2021 1192 1232 1174 1225 39,105 +56.17(+4.81%)
Dec 03, 2021 1197 1197 1169 1169 25,622 -13.38(-1.13%)
Dec 02, 2021 1146 1186 1143 1182 36,648 +37.78(+3.30%)
Dec 01, 2021 1205 1212 1144 1144 25,600 -27.41(-2.34%)
Nov 30, 2021 1198 1204 1171 1172 47,491 -52.58(-4.29%)
Nov 29, 2021 1240 1240 1205 1224 28,556 +19.41(+1.61%)
Nov 26, 2021 1209 1214 1164 1205 22,453 -62.51(-4.93%)
Nov 24, 2021 1258 1283 1253 1267 16,050 +9.24(+0.73%)
Nov 23, 2021 1231 1261 1221 1258 29,156 +42.79(+3.52%)
Nov 22, 2021 1229 1242 1215 1215 15,816 +7.65(+0.63%)
Nov 19, 2021 1217 1231 1202 1208 26,440 -33.46(-2.70%)
Nov 18, 2021 1230 1251 1221 1241 17,820 +21.72(+1.78%)
Nov 17, 2021 1241 1241 1214 1219 22,333 -37.14(-2.96%)
Nov 16, 2021 1231 1263 1231 1257 19,134 +1.17(+0.09%)
Nov 15, 2021 1261 1261 1231 1255 17,271 -1.36(-0.11%)
Nov 12, 2021 1298 1298 1247 1257 17,109 -42.14(-3.24%)
Nov 11, 2021 1304 1313 1287 1299 20,422 +0.10(+0.01%)
Nov 10, 2021 1357 1299 22,093 -79.16(-5.74%)
Nov 09, 2021 1351 1378 1336 1378 24,760 +35.04(+2.61%)
Nov 08, 2021 1329 1357 1329 1343 26,324 +17.30(+1.31%)
Nov 05, 2021 1239 1337 1239 1326 30,427 +123.82(+10.30%)
Nov 04, 2021 1243 1250 1190 1202 18,763 -33.12(-2.68%)
Nov 03, 2021 1230 1248 1230 1235 13,189 -12.74(-1.02%)
Nov 02, 2021 1259 1283 1241 1248 18,636 -25.35(-1.99%)
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.