Texas Pacific Land Trust (NY: TPL )

578.51 +2.18 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 383.58 385.30 361.22 366.05 66,277 -9.64(-2.57%)
Mar 30, 2020 361.24 385.30 344.85 375.69 73,609 +10.33(+2.83%)
Mar 27, 2020 351.59 365.36 313.07 365.36 66,025 +8.95(+2.51%)
Mar 26, 2020 361.22 383.52 350.14 356.42 63,230 -4.81(-1.33%)
Mar 25, 2020 366.39 389.89 334.24 361.22 57,418 -13.43(-3.58%)
Mar 24, 2020 314.91 375.56 309.00 374.65 77,393 +77.64(+26.14%)
Mar 23, 2020 335.08 335.08 284.21 297.01 62,389 -42.88(-12.62%)
Mar 20, 2020 345.89 358.77 327.54 339.89 56,371 -1.18(-0.34%)
Mar 19, 2020 302.11 357.66 290.33 341.07 61,751 +41.56(+13.87%)
Mar 18, 2020 337.14 343.25 284.55 299.51 82,074 -55.21(-15.57%)
Mar 17, 2020 398.93 406.49 343.10 354.73 95,106 -40.22(-10.18%)
Mar 16, 2020 394.94 448.72 364.43 394.94 76,530 -25.90(-6.15%)
Mar 13, 2020 414.29 435.85 399.76 420.85 60,108 +25.90(+6.56%)
Mar 12, 2020 403.28 411.44 375.67 394.94 87,100 -45.27(-10.28%)
Mar 11, 2020 476.81 486.44 437.93 440.22 51,643 -67.42(-13.28%)
Mar 10, 2020 470.70 514.69 442.13 507.64 83,884 +57.59(+12.80%)
Mar 09, 2020 520.16 520.16 443.55 450.04 100,032 -149.10(-24.89%)
Mar 06, 2020 613.36 615.22 587.59 599.15 43,290 -17.16(-2.78%)
Mar 05, 2020 618.81 631.39 612.07 616.30 25,140 -16.25(-2.57%)
Mar 04, 2020 643.52 655.27 629.88 632.55 16,957 +1.90(+0.30%)
Mar 03, 2020 656.21 656.21 619.61 630.65 16,965 -18.44(-2.84%)
Mar 02, 2020 652.49 661.85 635.42 649.09 25,874 -4.79(-0.73%)
Feb 28, 2020 624.94 653.88 610.84 653.88 29,156 +16.54(+2.59%)
Feb 27, 2020 657.95 667.22 634.34 637.34 28,765 -30.63(-4.58%)
Feb 26, 2020 681.32 691.66 666.49 667.97 28,709 -13.35(-1.96%)
Feb 25, 2020 713.27 718.70 672.87 681.32 23,563 -24.65(-3.49%)
Feb 24, 2020 708.13 716.62 697.42 705.97 35,421 -12.94(-1.80%)
Feb 21, 2020 731.13 731.13 716.91 718.91 11,385 -15.42(-2.10%)
Feb 20, 2020 723.61 734.34 723.61 734.34 9,863 +7.95(+1.09%)
Feb 19, 2020 720.84 728.31 720.84 726.38 9,490 +6.36(+0.88%)
Feb 18, 2020 720.52 723.00 713.27 720.02 13,736 -3.65(-0.51%)
Feb 14, 2020 736.77 736.77 723.61 723.68 4,894 -12.62(-1.71%)
Feb 13, 2020 733.95 738.65 726.80 736.30 10,891 -3.99(-0.54%)
Feb 12, 2020 737.62 746.17 737.62 740.29 15,679 +5.31(+0.72%)
Feb 11, 2020 730.66 744.29 730.66 734.98 9,284 +4.36(+0.60%)
Feb 10, 2020 751.80 754.67 724.32 730.62 17,834 -23.16(-3.07%)
Feb 07, 2020 742.53 760.65 742.53 753.78 13,514 -1.37(-0.18%)
Feb 06, 2020 752.75 757.61 747.11 755.15 22,595 +2.34(+0.31%)
Feb 05, 2020 742.12 765.89 737.71 752.81 28,948 +19.76(+2.70%)
Feb 04, 2020 714.67 734.29 714.67 733.05 23,774 +28.23(+4.01%)
Feb 03, 2020 706.25 714.22 687.60 704.82 36,160 -5.37(-0.76%)
Jan 31, 2020 677.00 711.21 644.63 710.18 56,504 +27.45(+4.02%)
Jan 30, 2020 690.75 693.87 676.05 682.73 16,225 -14.57(-2.09%)
Jan 29, 2020 700.31 708.40 695.42 697.30 20,394 -3.34(-0.48%)
Jan 28, 2020 697.05 707.99 692.24 700.63 18,755 +9.79(+1.42%)
Jan 27, 2020 696.36 703.21 689.83 690.84 12,834 -15.13(-2.14%)
Jan 24, 2020 709.52 709.52 694.69 705.97 9,576 -7.30(-1.02%)
Jan 23, 2020 716.09 718.91 696.08 713.27 19,043 -7.33(-1.02%)
Jan 22, 2020 745.85 749.78 719.94 720.61 18,672 -14.23(-1.94%)
Jan 21, 2020 744.30 744.30 731.65 734.83 12,406 -10.26(-1.38%)
Jan 17, 2020 747.48 747.48 742.01 745.10 5,746 -1.92(-0.26%)
Jan 16, 2020 751.80 751.80 738.36 747.01 10,743 -0.96(-0.13%)
Jan 15, 2020 751.15 761.92 747.97 747.97 12,822 -3.32(-0.44%)
Jan 14, 2020 756.35 756.50 747.11 751.29 17,527 -5.12(-0.68%)
Jan 13, 2020 758.39 758.39 743.77 756.41 26,338 -4.12(-0.54%)
Jan 10, 2020 763.02 763.54 746.10 760.53 17,451 -3.67(-0.48%)
Jan 09, 2020 773.41 787.99 756.96 764.20 21,921 -5.81(-0.75%)
Jan 08, 2020 756.50 775.27 751.80 770.01 36,737 +13.97(+1.85%)
Jan 07, 2020 752.60 756.03 748.94 756.03 14,021 +4.23(+0.56%)
Jan 06, 2020 751.05 761.20 747.31 751.80 31,487 +0.75(+0.10%)
Jan 03, 2020 751.80 753.68 734.93 751.05 22,133 +22.63(+3.11%)
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.