Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

595.67 +3.65 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1500 1559 1500 1535 66,137 +43.86(+2.94%)
Mar 30, 2021 1447 1516 1425 1491 51,131 +65.33(+4.58%)
Mar 29, 2021 1511 1535 1425 1425 52,543 -98.16(-6.44%)
Mar 26, 2021 1482 1530 1453 1524 51,682 +44.41(+3.00%)
Mar 25, 2021 1403 1487 1377 1479 48,014 +44.04(+3.07%)
Mar 24, 2021 1393 1470 1392 1435 59,011 +58.01(+4.21%)
Mar 23, 2021 1472 1494 1333 1377 204,499 -151.79(-9.93%)
Mar 22, 2021 1593 1626 1510 1529 177,129 -88.76(-5.49%)
Mar 19, 2021 1479 1641 1422 1618 631,578 +129.49(+8.70%)
Mar 18, 2021 1646 1646 1458 1488 197,899 -156.84(-9.53%)
Mar 17, 2021 1526 1652 1510 1645 221,253 +144.89(+9.66%)
Mar 16, 2021 1489 1595 1430 1500 138,178 -4.06(-0.27%)
Mar 15, 2021 1390 1539 1390 1504 173,706 +116.75(+8.41%)
Mar 12, 2021 1379 1447 1368 1387 90,935 +21.29(+1.56%)
Mar 11, 2021 1323 1384 1322 1366 84,411 +53.67(+4.09%)
Mar 10, 2021 1242 1334 1233 1312 88,807 +74.48(+6.02%)
Mar 09, 2021 1205 1271 1196 1238 88,766 +23.39(+1.93%)
Mar 08, 2021 1159 1228 1147 1215 83,001 +56.00(+4.83%)
Mar 05, 2021 1149 1176 1132 1159 56,446 +26.77(+2.37%)
Mar 04, 2021 1133 1165 1106 1132 64,064 +17.17(+1.54%)
Mar 03, 2021 1061 1141 1061 1115 36,165 +56.72(+5.36%)
Mar 02, 2021 1068 1088 1056 1058 24,184 -9.12(-0.85%)
Mar 01, 2021 1080 1084 1038 1067 20,444 +3.61(+0.34%)
Feb 26, 2021 1070 1086 999.63 1063 30,106 -7.55(-0.70%)
Feb 25, 2021 1123 1146 1067 1071 39,123 -30.48(-2.77%)
Feb 24, 2021 1081 1123 1073 1102 26,429 +28.35(+2.64%)
Feb 23, 2021 1016 1079 1006 1073 30,737 +13.56(+1.28%)
Feb 22, 2021 1056 1102 1050 1060 41,294 -8.66(-0.81%)
Feb 19, 2021 1080 1084 1059 1068 37,269 -0.80(-0.07%)
Feb 18, 2021 1091 1100 1015 1069 58,204 -31.79(-2.89%)
Feb 17, 2021 1122 1130 1097 1101 53,668 -20.61(-1.84%)
Feb 16, 2021 1084 1144 1079 1121 69,251 +42.81(+3.97%)
Feb 12, 2021 1036 1079 1022 1079 40,591 +43.16(+4.17%)
Feb 11, 2021 1020 1043 1020 1035 43,810 +8.71(+0.85%)
Feb 10, 2021 982.52 1027 982.52 1027 62,562 +52.26(+5.36%)
Feb 09, 2021 970.00 987.28 958.02 974.51 64,069 -8.01(-0.82%)
Feb 08, 2021 952.63 982.52 949.83 982.52 49,746 +26.02(+2.72%)
Feb 05, 2021 950.74 956.51 930.95 956.50 49,519 +30.34(+3.28%)
Feb 04, 2021 872.90 938.20 868.48 926.16 78,010 +53.84(+6.17%)
Feb 03, 2021 824.89 876.56 824.89 872.33 62,240 +45.91(+5.56%)
Feb 02, 2021 816.84 832.36 815.74 826.42 21,137 +23.06(+2.87%)
Feb 01, 2021 805.28 818.47 793.52 803.36 24,508 +1.70(+0.21%)
Jan 29, 2021 799.50 817.80 773.50 801.66 46,820 -2.66(-0.33%)
Jan 28, 2021 767.95 809.09 767.72 804.32 40,632 +27.84(+3.59%)
Jan 27, 2021 797.64 799.60 756.16 776.48 26,559 -25.84(-3.22%)
Jan 26, 2021 797.58 818.50 789.06 802.33 28,777 +8.61(+1.09%)
Jan 25, 2021 788.91 801.70 771.62 793.71 11,162 +1.63(+0.21%)
Jan 22, 2021 772.35 809.14 769.34 792.09 21,593 +10.97(+1.40%)
Jan 21, 2021 818.00 818.00 772.99 781.12 23,803 -32.20(-3.96%)
Jan 20, 2021 827.25 827.25 802.40 813.32 17,479 -4.34(-0.53%)
Jan 19, 2021 810.10 818.77 793.68 817.66 12,468 +7.57(+0.93%)
Jan 15, 2021 819.62 819.62 783.86 810.09 14,326 -12.50(-1.52%)
Jan 14, 2021 806.38 828.30 802.88 822.59 21,243 +19.04(+2.37%)
Jan 13, 2021 855.17 862.12 803.55 803.55 34,505 -44.98(-5.30%)
Jan 12, 2021 842.84 850.98 825.46 848.52 41,045 +10.97(+1.31%)
Jan 11, 2021 766.95 837.55 766.95 837.55 25,155 +65.98(+8.55%)
Jan 08, 2021 742.87 777.17 729.05 771.57 43,082 +21.50(+2.87%)
Jan 07, 2021 765.79 778.30 738.37 750.07 30,308 -13.81(-1.81%)
Jan 06, 2021 761.15 778.32 757.62 763.88 21,414 -1.91(-0.25%)
Jan 05, 2021 733.04 804.17 733.04 765.79 64,657 +37.03(+5.08%)
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.