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 28, 2024 576.50 579.39 569.99 578.51 105,827 +2.18(+0.38%)
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%)
Jan 02, 2024 1589 1622 1584 1601 23,438 +32.09(+2.05%)
Dec 29, 2023 1591 1594 1564 1569 23,213 -25.61(-1.61%)
Dec 28, 2023 1628 1631 1594 1594 16,063 -38.82(-2.38%)
Dec 27, 2023 1629 1634 1626 1633 11,164 -1.48(-0.09%)
Dec 26, 2023 1612 1637 1606 1635 12,501 +22.66(+1.41%)
Dec 22, 2023 1614 1622 1593 1612 15,775 -2.22(-0.14%)
Dec 21, 2023 1610 1614 1584 1614 27,800 +4.32(+0.27%)
Dec 20, 2023 1640 1659 1607 1610 26,483 -13.65(-0.84%)
Dec 19, 2023 1599 1626 1592 1624 28,718 +24.95(+1.56%)
Dec 18, 2023 1614 1624 1592 1599 23,504 +5.12(+0.32%)
Dec 15, 2023 1603 1605 1580 1594 95,664 -6.70(-0.42%)
Dec 14, 2023 1595 1620 1592 1600 29,423 +29.47(+1.88%)
Dec 13, 2023 1541 1576 1539 1571 36,961 +28.64(+1.86%)
Dec 12, 2023 1533 1545 1512 1542 32,361 -8.92(-0.58%)
Dec 11, 2023 1543 1565 1537 1551 24,110 +8.51(+0.55%)
Dec 08, 2023 1526 1544 1522 1543 27,988 +29.53(+1.95%)
Dec 07, 2023 1505 1523 1495 1513 30,602 +30.77(+2.08%)
Dec 06, 2023 1481 1505 1466 1482 47,957 -2.11(-0.14%)
Dec 05, 2023 1593 1596 1479 1484 57,708 -109.12(-6.85%)
Dec 04, 2023 1726 1727 1591 1594 60,034 -148.78(-8.54%)
Dec 01, 2023 1669 1761 1662 1742 55,761 +74.16(+4.45%)
Nov 30, 2023 1648 1680 1634 1668 91,802 +23.08(+1.40%)
Nov 29, 2023 1620 1649 1608 1645 26,841 +33.81(+2.10%)
Nov 28, 2023 1632 1649 1604 1611 39,336 -18.82(-1.15%)
Nov 27, 2023 1648 1648 1621 1630 52,769 -12.93(-0.79%)
Nov 24, 2023 1643 1659 1643 1643 16,204 +7.97(+0.49%)
Nov 22, 2023 1608 1636 1608 1635 22,402 +0.52(+0.03%)
Nov 21, 2023 1628 1647 1616 1635 24,240 +2.07(+0.13%)
Nov 20, 2023 1646 1676 1625 1632 27,292 -12.55(-0.76%)
Nov 17, 2023 1615 1654 1615 1645 19,490 +39.25(+2.44%)
Nov 16, 2023 1656 1671 1594 1606 32,048 -69.91(-4.17%)
Nov 15, 2023 1693 1717 1670 1676 25,468 -21.07(-1.24%)
Nov 14, 2023 1675 1725 1675 1697 18,632 +42.40(+2.56%)
Nov 13, 2023 1640 1676 1628 1654 23,885 +20.28(+1.24%)
Nov 10, 2023 1669 1669 1622 1634 21,847 -17.37(-1.05%)
Nov 09, 2023 1646 1670 1621 1651 72,064 +7.87(+0.48%)
Nov 08, 2023 1695 1701 1639 1644 40,417 -46.07(-2.73%)
Nov 07, 2023 1740 1740 1647 1690 35,202 -62.40(-3.56%)
Nov 06, 2023 1812 1826 1743 1752 44,047 -49.32(-2.74%)
Nov 03, 2023 1788 1837 1777 1801 41,928 +11.16(+0.62%)
Nov 02, 2023 1833 1870 1785 1790 46,398 -44.75(-2.44%)
Nov 01, 2023 1865 1882 1835 1835 84,728 -3.20(-0.17%)
Oct 31, 2023 1823 1859 1823 1838 31,665 +9.55(+0.52%)
Oct 30, 2023 1822 1837 1801 1829 47,812 +16.72(+0.92%)
Oct 27, 2023 1838 1838 1786 1812 32,113 -36.50(-1.97%)
Oct 26, 2023 1833 1863 1788 1848 47,044 -2.77(-0.15%)
Oct 25, 2023 1797 1857 1797 1851 36,231 +46.66(+2.59%)
Oct 24, 2023 1857 1866 1802 1804 58,683 -44.00(-2.38%)
Oct 23, 2023 1877 1897 1845 1848 49,014 -57.17(-3.00%)
Oct 20, 2023 1933 1952 1906 1906 44,811 -51.05(-2.61%)
Oct 19, 2023 1961 1961 1938 1957 36,979 -13.25(-0.67%)
Oct 18, 2023 1945 1973 1940 1970 32,496 +39.92(+2.07%)
Oct 17, 2023 1912 1992 1912 1930 42,935 +28.08(+1.48%)
Oct 16, 2023 1872 1911 1872 1902 28,795 +35.10(+1.88%)
Oct 13, 2023 1877 1923 1867 1867 51,743 +11.76(+0.63%)
Oct 12, 2023 1842 1857 1833 1855 58,937 +15.36(+0.83%)
Oct 11, 2023 1815 1852 1804 1840 46,220 +12.21(+0.67%)
Oct 10, 2023 1789 1847 1789 1828 53,235 +26.08(+1.45%)
Oct 09, 2023 1781 1841 1781 1801 66,505 +41.40(+2.35%)
Oct 06, 2023 1761 1803 1758 1760 45,918 -0.77(-0.04%)
Oct 05, 2023 1733 1782 1733 1761 28,878 +11.57(+0.66%)
Oct 04, 2023 1759 1771 1734 1749 36,388 -26.24(-1.48%)
Oct 03, 2023 1730 1780 1730 1775 33,871 +33.95(+1.95%)
Oct 02, 2023 1822 1825 1707 1742 36,672 -74.31(-4.09%)
Sep 29, 2023 1896 1896 1816 1816 50,311 -67.61(-3.59%)
Sep 28, 2023 1869 1896 1869 1883 53,687 +20.97(+1.13%)
Sep 27, 2023 1859 1907 1851 1862 33,407 +22.66(+1.23%)
Sep 26, 2023 1849 1856 1828 1840 38,291 -12.24(-0.66%)
Sep 25, 2023 1847 1854 1852 1852 17,144 +19.16(+1.05%)
Sep 22, 2023 1889 1889 1833 1833 22,593 -29.65(-1.59%)
Sep 21, 2023 1865 1877 1824 1863 38,893 +1.23(+0.07%)
Sep 20, 2023 1828 1901 1826 1861 40,159 +33.49(+1.83%)
Sep 19, 2023 1830 1843 1798 1828 31,230 +15.94(+0.88%)
Sep 18, 2023 1763 1825 1763 1812 20,163 +48.27(+2.74%)
Sep 15, 2023 1773 1786 1740 1764 73,777 -22.71(-1.27%)
Sep 14, 2023 1793 1802 1774 1786 27,662 +20.91(+1.18%)
Sep 13, 2023 1809 1811 1765 1765 26,526 -37.98(-2.11%)
Sep 12, 2023 1764 1817 1764 1803 23,542 +67.67(+3.90%)
Sep 11, 2023 1846 1846 1720 1736 33,533 -105.93(-5.75%)
Sep 08, 2023 1847 1849 1831 1842 30,514 +13.04(+0.71%)
Sep 07, 2023 1825 1856 1810 1829 29,148 +5.40(+0.30%)
Sep 06, 2023 1814 1848 1799 1823 31,660 +22.87(+1.27%)
Sep 05, 2023 1894 1897 1783 1800 56,627 -99.90(-5.26%)
Sep 01, 2023 1879 1906 1854 1900 55,712 +23.48(+1.25%)
Aug 31, 2023 1952 1952 1867 1877 66,625 -54.37(-2.82%)
Aug 30, 2023 1937 1948 1924 1931 27,812 +8.63(+0.45%)
Aug 29, 2023 1923 1923 1890 1923 14,282 +14.58(+0.76%)
Aug 28, 2023 1908 1911 1881 1908 15,088 +16.99(+0.90%)
Aug 25, 2023 1902 1902 1865 1891 21,763 +14.87(+0.79%)
Aug 24, 2023 1855 1894 1855 1876 17,317 +10.83(+0.58%)
Aug 23, 2023 1872 1885 1848 1865 18,262 -5.80(-0.31%)
Aug 22, 2023 1878 1895 1851 1871 19,102 +5.67(+0.30%)
Aug 21, 2023 1912 1923 1853 1865 31,687 -31.11(-1.64%)
Aug 18, 2023 1900 1900 1845 1896 38,305 -0.74(-0.04%)
Aug 17, 2023 1880 1913 1880 1897 30,571 +49.80(+2.70%)
Aug 16, 2023 1836 1876 1831 1847 24,025 +9.48(+0.52%)
Aug 15, 2023 1864 1864 1825 1838 33,559 -27.10(-1.45%)
Aug 14, 2023 1866 1908 1849 1865 32,778 -8.85(-0.47%)
Aug 11, 2023 1821 1906 1790 1874 34,514 +66.51(+3.68%)
Aug 10, 2023 1789 1816 1778 1807 28,974 +37.51(+2.12%)
Aug 09, 2023 1770 1785 1750 1770 30,288 +15.02(+0.86%)
Aug 08, 2023 1711 1760 1695 1755 31,543 +19.13(+1.10%)
Aug 07, 2023 1703 1754 1703 1736 38,785 +33.58(+1.97%)
Aug 04, 2023 1620 1742 1605 1702 61,885 +100.41(+6.27%)
Aug 03, 2023 1486 1609 1486 1602 39,712 +145.07(+9.96%)
Aug 02, 2023 1528 1528 1455 1457 38,238 -20.14(-1.36%)
Aug 01, 2023 1487 1487 1454 1477 22,269 -20.62(-1.38%)
Jul 31, 2023 1511 1531 1497 1497 30,719 +2.78(+0.19%)
Jul 28, 2023 1494 1508 1485 1495 15,764 +1.61(+0.11%)
Jul 27, 2023 1515 1522 1479 1493 24,240 -6.31(-0.42%)
Jul 26, 2023 1484 1507 1482 1499 22,566 -3.79(-0.25%)
Jul 25, 2023 1486 1509 1481 1503 21,588 +20.70(+1.40%)
Jul 24, 2023 1466 1515 1466 1482 27,298 +21.84(+1.50%)
Jul 21, 2023 1455 1461 1439 1461 18,255 +23.78(+1.66%)
Jul 20, 2023 1433 1446 1413 1437 24,875 +2.22(+0.15%)
Jul 19, 2023 1424 1450 1423 1435 27,356 +13.62(+0.96%)
Jul 18, 2023 1385 1432 1385 1421 19,794 +27.97(+2.01%)
Jul 17, 2023 1366 1398 1354 1393 24,603 +32.07(+2.36%)
Jul 14, 2023 1417 1417 1361 1361 33,841 -66.77(-4.68%)
Jul 13, 2023 1435 1472 1424 1428 26,487 +7.08(+0.50%)
Jul 12, 2023 1426 1437 1392 1421 28,877 +17.48(+1.25%)
Jul 11, 2023 1365 1418 1365 1403 28,374 +64.51(+4.82%)
Jul 10, 2023 1337 1347 1330 1339 21,954 -2.21(-0.16%)
Jul 07, 2023 1285 1356 1285 1341 29,859 +45.36(+3.50%)
Jul 06, 2023 1315 1341 1281 1295 21,637 -36.06(-2.71%)
Jul 05, 2023 1346 1346 1316 1332 24,882 -9.83(-0.73%)
Jul 03, 2023 1313 1351 1313 1341 15,996 +32.63(+2.49%)
Jun 30, 2023 1324 1324 1307 1309 25,339 -3.19(-0.24%)
Jun 29, 2023 1291 1314 1283 1312 20,367 +19.85(+1.54%)
Jun 28, 2023 1281 1302 1277 1292 20,637 +12.88(+1.01%)
Jun 27, 2023 1299 1299 1279 1279 22,561 -11.16(-0.86%)
Jun 26, 2023 1278 1308 1278 1290 21,543 +15.27(+1.20%)
Jun 23, 2023 1272 1286 1259 1275 51,393 -14.93(-1.16%)
Jun 22, 2023 1305 1305 1285 1290 22,601 -33.13(-2.50%)
Jun 21, 2023 1323 1344 1304 1323 15,644 +4.21(+0.32%)
Jun 20, 2023 1335 1335 1298 1319 23,704 -31.65(-2.34%)
Jun 16, 2023 1358 1368 1340 1351 62,351 -3.48(-0.26%)
Jun 15, 2023 1330 1376 1330 1354 23,018 +31.55(+2.39%)
Jun 14, 2023 1336 1341 1301 1323 29,574 -8.41(-0.63%)
Jun 13, 2023 1359 1377 1323 1331 44,667 -10.25(-0.76%)
Jun 12, 2023 1372 1372 1334 1341 28,278 -43.54(-3.14%)
Jun 09, 2023 1409 1409 1373 1385 21,833 -17.24(-1.23%)
Jun 08, 2023 1412 1412 1378 1402 18,772 -17.59(-1.24%)
Jun 07, 2023 1383 1445 1379 1420 35,516 +55.09(+4.04%)
Jun 06, 2023 1319 1366 1319 1364 22,795 +30.30(+2.27%)
Jun 05, 2023 1373 1388 1315 1334 43,341 -26.53(-1.95%)
Jun 02, 2023 1350 1366 1323 1361 33,005 +42.35(+3.21%)
Jun 01, 2023 1297 1359 1293 1318 32,721 +25.39(+1.96%)
May 31, 2023 1285 1302 1277 1293 103,818 -3.00(-0.23%)
May 30, 2023 1282 1302 1265 1296 45,754 -8.22(-0.63%)
May 26, 2023 1312 1312 1275 1304 28,831 +10.37(+0.80%)
May 25, 2023 1319 1324 1289 1294 21,649 -41.09(-3.08%)
May 24, 2023 1356 1372 1334 1335 22,298 -8.14(-0.61%)
May 23, 2023 1354 1360 1336 1343 19,193 -11.13(-0.82%)
May 22, 2023 1331 1365 1331 1354 23,380 +19.24(+1.44%)
May 19, 2023 1362 1364 1315 1335 38,563 -5.76(-0.43%)
May 18, 2023 1335 1347 1332 1341 18,283 +5.61(+0.42%)
May 17, 2023 1321 1351 1317 1335 20,552 +19.33(+1.47%)
May 16, 2023 1356 1357 1314 1316 29,019 -43.54(-3.20%)
May 15, 2023 1360 1372 1353 1359 24,195 +4.74(+0.35%)
May 12, 2023 1371 1372 1353 1355 16,034 +1.52(+0.11%)
May 11, 2023 1359 1363 1344 1353 19,556 -21.74(-1.58%)
May 10, 2023 1391 1401 1370 1375 24,366 -7.36(-0.53%)
May 09, 2023 1387 1398 1369 1382 38,723 -6.02(-0.43%)
May 08, 2023 1432 1432 1377 1388 44,545 -12.36(-0.88%)
May 05, 2023 1411 1428 1379 1400 38,358 +30.69(+2.24%)
May 04, 2023 1393 1411 1370 1370 44,197 -51.52(-3.62%)
May 03, 2023 1406 1430 1398 1421 44,667 -2.81(-0.20%)
May 02, 2023 1440 1452 1412 1424 33,753 -40.82(-2.79%)
May 01, 2023 1456 1476 1452 1465 22,549 -0.50(-0.03%)
Apr 28, 2023 1449 1488 1448 1465 26,796 +21.00(+1.45%)
Apr 27, 2023 1463 1469 1431 1444 49,985 -17.19(-1.18%)
Apr 26, 2023 1477 1489 1459 1462 20,791 -38.90(-2.59%)
Apr 25, 2023 1542 1542 1471 1501 26,943 -59.49(-3.81%)
Apr 24, 2023 1537 1576 1537 1560 20,475 +15.87(+1.03%)
Apr 21, 2023 1545 1549 1529 1544 24,351 -2.71(-0.18%)
Apr 20, 2023 1544 1554 1509 1547 34,304 -17.67(-1.13%)
Apr 19, 2023 1591 1591 1559 1565 26,433 -38.47(-2.40%)
Apr 18, 2023 1621 1621 1591 1603 34,367 -38.63(-2.35%)
Apr 17, 2023 1686 1686 1637 1642 21,555 -58.75(-3.46%)
Apr 14, 2023 1714 1719 1682 1700 24,187 -13.10(-0.76%)
Apr 13, 2023 1710 1730 1696 1714 25,449 -8.09(-0.47%)
Apr 12, 2023 1784 1823 1714 1722 51,475 -67.71(-3.78%)
Apr 11, 2023 1785 1789 1746 1789 33,285 +41.94(+2.40%)
Apr 10, 2023 1725 1749 1716 1747 43,852 +29.11(+1.69%)
Apr 06, 2023 1758 1758 1715 1718 36,398 -32.18(-1.84%)
Apr 05, 2023 1709 1750 1700 1750 70,712 +28.49(+1.65%)
Apr 04, 2023 1781 1781 1709 1722 66,085 -58.35(-3.28%)
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.