Texas Pacific Land Trust (NY: TPL )

911.00 +29.20 (+3.31%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 436.20 436.20 430.73 431.18 76,910 -1.05(-0.24%)
Jun 29, 2023 425.29 433.01 422.81 432.23 61,818 +6.54(+1.54%)
Jun 28, 2023 422.11 429.04 420.87 425.70 62,640 +4.25(+1.01%)
Jun 27, 2023 428.13 428.13 421.45 421.45 68,477 -3.68(-0.87%)
Jun 26, 2023 421.19 431.02 421.19 425.13 65,388 +5.03(+1.20%)
Jun 23, 2023 419.23 423.73 414.71 420.10 155,989 -4.92(-1.16%)
Jun 22, 2023 430.04 430.04 423.23 425.01 68,600 -10.92(-2.50%)
Jun 21, 2023 436.03 442.82 429.72 435.93 47,483 +1.38(+0.32%)
Jun 20, 2023 439.70 439.70 427.53 434.55 71,949 -10.43(-2.34%)
Jun 16, 2023 447.46 450.78 441.38 444.97 189,251 -1.15(-0.26%)
Jun 15, 2023 438.22 453.25 438.22 446.12 69,867 +10.39(+2.38%)
Jun 14, 2023 440.26 441.93 428.66 435.73 89,765 -2.77(-0.63%)
Jun 13, 2023 447.72 453.62 435.80 438.50 135,575 -3.38(-0.76%)
Jun 12, 2023 452.09 452.09 439.65 441.87 85,832 -14.35(-3.14%)
Jun 09, 2023 464.25 464.25 452.41 456.22 66,270 -5.68(-1.23%)
Jun 08, 2023 465.37 465.37 453.92 461.90 56,979 -5.79(-1.24%)
Jun 07, 2023 455.59 476.18 454.46 467.69 107,800 +17.44(+3.87%)
Jun 06, 2023 435.26 450.68 435.26 450.25 69,081 +10.00(+2.27%)
Jun 05, 2023 453.15 458.16 433.89 440.25 131,343 -8.75(-1.95%)
Jun 02, 2023 445.61 450.88 436.70 449.01 100,020 +13.97(+3.21%)
Jun 01, 2023 428.08 448.44 426.65 435.03 99,161 +8.38(+1.96%)
May 31, 2023 424.13 429.58 421.35 426.65 314,614 -0.99(-0.23%)
May 30, 2023 422.90 429.76 417.54 427.64 138,655 -2.71(-0.63%)
May 26, 2023 432.92 432.92 420.70 430.36 87,373 +3.42(+0.80%)
May 25, 2023 435.26 436.90 425.44 426.94 65,607 -13.56(-3.08%)
May 24, 2023 447.62 452.86 440.33 440.49 67,575 -2.69(-0.61%)
May 23, 2023 446.90 448.83 440.95 443.18 58,164 -3.67(-0.82%)
May 22, 2023 439.30 450.49 439.30 446.85 70,854 +6.35(+1.44%)
May 19, 2023 449.40 449.99 433.96 440.50 116,863 -1.90(-0.43%)
May 18, 2023 440.43 444.42 439.64 442.40 55,407 +1.85(+0.42%)
May 17, 2023 435.94 445.94 434.61 440.55 62,283 +6.38(+1.47%)
May 16, 2023 447.60 447.80 433.73 434.17 87,941 -14.37(-3.20%)
May 15, 2023 448.77 452.60 446.45 448.54 73,323 +1.56(+0.35%)
May 12, 2023 452.36 452.72 446.47 446.98 48,590 +0.50(+0.11%)
May 11, 2023 448.35 449.64 443.40 446.48 59,264 -7.17(-1.58%)
May 10, 2023 458.88 462.42 451.98 453.65 73,842 -2.43(-0.53%)
May 09, 2023 457.84 461.46 451.62 456.08 117,348 -1.99(-0.43%)
May 08, 2023 472.63 472.63 454.53 458.06 134,992 -4.08(-0.88%)
May 05, 2023 465.69 471.29 455.11 462.14 116,242 +10.13(+2.24%)
May 04, 2023 459.81 465.66 452.02 452.02 133,937 -17.00(-3.63%)
May 03, 2023 464.00 471.85 461.47 469.02 135,361 -0.93(-0.20%)
May 02, 2023 475.02 479.24 465.95 469.94 102,287 -13.47(-2.79%)
May 01, 2023 480.59 487.08 479.24 483.41 68,336 -0.17(-0.03%)
Apr 28, 2023 478.14 490.89 477.81 483.58 81,206 +6.93(+1.45%)
Apr 27, 2023 482.75 484.65 472.27 476.65 151,477 -5.67(-1.18%)
Apr 26, 2023 487.41 491.25 481.30 482.32 63,007 -12.84(-2.59%)
Apr 25, 2023 508.77 508.77 485.39 495.16 81,649 -19.63(-3.81%)
Apr 24, 2023 507.26 519.96 507.26 514.79 62,050 +5.24(+1.03%)
Apr 21, 2023 509.86 511.14 504.43 509.55 73,796 -0.89(-0.17%)
Apr 20, 2023 509.51 512.77 497.86 510.45 103,959 -5.83(-1.13%)
Apr 19, 2023 524.93 524.93 514.38 516.28 80,106 -12.69(-2.40%)
Apr 18, 2023 534.86 534.86 525.17 528.97 104,148 -12.75(-2.35%)
Apr 17, 2023 556.28 556.28 540.14 541.72 65,323 -19.39(-3.46%)
Apr 14, 2023 565.58 567.15 555.13 561.11 73,298 -4.32(-0.76%)
Apr 13, 2023 564.21 571.03 559.79 565.43 77,124 -2.67(-0.47%)
Apr 12, 2023 588.82 601.40 565.76 568.10 155,993 -22.35(-3.78%)
Apr 11, 2023 589.00 590.44 576.17 590.44 100,869 +13.84(+2.40%)
Apr 10, 2023 569.37 577.18 566.41 576.60 132,892 +9.61(+1.69%)
Apr 06, 2023 580.12 580.12 565.86 567.00 110,302 -10.62(-1.84%)
Apr 05, 2023 563.83 577.61 561.09 577.61 214,289 +9.40(+1.65%)
Apr 04, 2023 587.86 587.86 563.91 568.22 200,269 -19.25(-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.