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 (%)
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%)
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.