Skip to main content

Texas Pacific Land Trust (NY: TPL )

576.99 +0.66 (+0.11%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 565.00 580.21 559.98 576.33 75,259 -1102.85(-65.68%)
Mar 26, 2024 1731 1749 1674 1679 39,095 -45.38(-2.63%)
Mar 25, 2024 1708 1725 1702 1725 13,556 +38.69(+2.29%)
Mar 22, 2024 1705 1711 1676 1686 27,414 -14.09(-0.83%)
Mar 21, 2024 1700 1703 1683 1700 24,834 +8.16(+0.48%)
Mar 20, 2024 1686 1695 1660 1692 25,668 +5.80(+0.34%)
Mar 19, 2024 1696 1708 1667 1686 25,825 +15.90(+0.95%)
Mar 18, 2024 1677 1708 1663 1670 31,186 +3.61(+0.22%)
Mar 15, 2024 1641 1670 1641 1666 65,402 +23.68(+1.44%)
Mar 14, 2024 1625 1652 1620 1643 33,972 +36.34(+2.26%)
Mar 13, 2024 1587 1621 1587 1606 34,770 +31.00(+1.97%)
Mar 12, 2024 1549 1578 1528 1575 23,004 +22.45(+1.45%)
Mar 11, 2024 1528 1576 1509 1553 22,496 +25.30(+1.66%)
Mar 08, 2024 1536 1559 1516 1528 30,219 +26.10(+1.74%)
Mar 07, 2024 1482 1525 1482 1502 23,434 +16.18(+1.09%)
Mar 06, 2024 1530 1530 1480 1485 25,969 -30.26(-2.00%)
Mar 05, 2024 1522 1554 1514 1516 21,707 -22.59(-1.47%)
Mar 04, 2024 1564 1564 1535 1538 19,560 -27.43(-1.75%)
Mar 01, 2024 1577 1586 1559 1566 20,129 -9.70(-0.62%)
Feb 29, 2024 1565 1584 1559 1575 37,414 +36.65(+2.38%)
Feb 28, 2024 1578 1578 1532 1539 21,771 -44.73(-2.82%)
Feb 27, 2024 1559 1584 1559 1584 22,950 +26.81(+1.72%)
Feb 26, 2024 1551 1569 1538 1557 36,159 -1.13(-0.07%)
Feb 23, 2024 1553 1563 1537 1558 19,119 -2.05(-0.13%)
Feb 22, 2024 1563 1570 1537 1560 31,169 +40.94(+2.70%)
Feb 21, 2024 1481 1550 1481 1519 31,508 +31.33(+2.11%)
Feb 20, 2024 1506 1518 1488 1488 21,827 -20.78(-1.38%)
Feb 16, 2024 1488 1525 1488 1508 22,727 +24.20(+1.63%)
Feb 15, 2024 1466 1510 1465 1484 36,207 +50.76(+3.54%)
Feb 14, 2024 1444 1447 1413 1433 23,850 +12.11(+0.85%)
Feb 13, 2024 1467 1467 1410 1421 15,525 -41.71(-2.85%)
Feb 12, 2024 1473 1478 1445 1463 21,279 +0.24(+0.02%)
Feb 09, 2024 1476 1482 1456 1463 16,722 -15.68(-1.06%)
Feb 08, 2024 1497 1516 1465 1478 24,917 -9.01(-0.61%)
Feb 07, 2024 1454 1506 1447 1487 23,325 +46.32(+3.21%)
Feb 06, 2024 1432 1450 1432 1441 26,695 +15.41(+1.08%)
Feb 05, 2024 1432 1449 1414 1426 20,607 -9.14(-0.64%)
Feb 02, 2024 1435 1441 1400 1435 19,759 -11.45(-0.79%)
Feb 01, 2024 1472 1472 1420 1446 22,652 -11.68(-0.80%)
Jan 31, 2024 1511 1511 1452 1458 22,774 -42.49(-2.83%)
Jan 30, 2024 1496 1521 1496 1500 16,571 -16.90(-1.11%)
Jan 29, 2024 1494 1517 1494 1517 13,577 +32.09(+2.16%)
Jan 26, 2024 1495 1496 1473 1485 11,212 -5.72(-0.38%)
Jan 25, 2024 1497 1507 1472 1491 23,524 -11.04(-0.73%)
Jan 24, 2024 1497 1507 1495 1502 12,287 +14.59(+0.98%)
Jan 23, 2024 1475 1490 1464 1487 14,186 +1.87(+0.13%)
Jan 22, 2024 1471 1503 1471 1486 16,463 +1.33(+0.09%)
Jan 19, 2024 1479 1484 1467 1484 14,457 +3.28(+0.22%)
Jan 18, 2024 1467 1490 1447 1481 30,663 +12.94(+0.88%)
Jan 17, 2024 1458 1486 1449 1468 17,249 -3.73(-0.25%)
Jan 16, 2024 1531 1498 1472 1472 16,459 -55.95(-3.66%)
Jan 12, 2024 1525 1532 1506 1528 16,494 +22.74(+1.51%)
Jan 11, 2024 1524 1529 1498 1505 17,892 -3.86(-0.26%)
Jan 10, 2024 1523 1523 1487 1509 18,954 -19.58(-1.28%)
Jan 09, 2024 1520 1537 1511 1528 23,316 -4.84(-0.32%)
Jan 08, 2024 1528 1542 1516 1533 30,424 -18.44(-1.19%)
Jan 05, 2024 1551 1560 1539 1552 18,504 +4.74(+0.31%)
Jan 04, 2024 1592 1592 1547 1547 23,728 -44.98(-2.83%)
Jan 03, 2024 1588 1602 1580 1592 18,784 -9.01(-0.56%)
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.