Texas Pacific Land Trust (NY: TPL )

1,646.07 -60.43 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 1709 1709 1646 1646 42,326 -60.43(-3.54%)
Mar 21, 2023 1710 1716 1659 1706 61,597 +26.22(+1.56%)
Mar 20, 2023 1636 1712 1636 1680 99,157 +46.98(+2.88%)
Mar 17, 2023 1684 1684 1614 1633 196,776 -26.06(-1.57%)
Mar 16, 2023 1552 1662 1547 1659 78,622 +65.53(+4.11%)
Mar 15, 2023 1595 1620 1539 1594 83,717 -55.81(-3.38%)
Mar 14, 2023 1700 1722 1627 1650 56,897 -28.28(-1.69%)
Mar 13, 2023 1668 1721 1665 1678 36,943 -26.09(-1.53%)
Mar 10, 2023 1749 1760 1690 1704 45,110 -45.05(-2.58%)
Mar 09, 2023 1807 1808 1736 1749 39,484 -25.78(-1.45%)
Mar 08, 2023 1769 1789 1765 1775 65,865 -3.57(-0.20%)
Mar 07, 2023 1794 1795 1755 1778 78,776 -40.37(-2.22%)
Mar 06, 2023 1791 1821 1791 1819 44,037 +5.10(+0.28%)
Mar 03, 2023 1793 1817 1789 1814 41,047 +3.94(+0.22%)
Mar 02, 2023 1790 1830 1772 1810 44,905 +17.61(+0.98%)
Mar 01, 2023 1788 1816 1783 1792 43,091 +15.12(+0.85%)
Feb 28, 2023 1786 1805 1770 1777 74,220 +0.63(+0.04%)
Feb 27, 2023 1778 1816 1769 1776 42,918 +12.84(+0.73%)
Feb 24, 2023 1743 1783 1738 1764 65,962 -2.55(-0.14%)
Feb 23, 2023 1762 1804 1725 1766 52,806 -19.57(-1.10%)
Feb 22, 2023 1797 1797 1758 1786 38,617 -11.12(-0.62%)
Feb 21, 2023 1774 1824 1767 1797 60,132 +5.23(+0.29%)
Feb 17, 2023 1846 1846 1762 1792 54,779 -79.63(-4.26%)
Feb 16, 2023 1895 1926 1871 1871 31,999 -23.34(-1.23%)
Feb 15, 2023 1887 1897 1832 1895 41,241 -30.60(-1.59%)
Feb 14, 2023 1891 1939 1875 1925 41,788 +28.90(+1.52%)
Feb 13, 2023 1921 1921 1865 1896 20,810 -24.13(-1.26%)
Feb 10, 2023 1889 1950 1884 1920 61,783 +47.11(+2.51%)
Feb 09, 2023 1887 1935 1862 1873 27,910 -21.99(-1.16%)
Feb 08, 2023 1961 1964 1872 1895 49,174 -90.73(-4.57%)
Feb 07, 2023 1937 1992 1879 1986 31,310 +75.00(+3.92%)
Feb 06, 2023 1998 1998 1836 1911 47,371 -94.80(-4.73%)
Feb 03, 2023 1933 2006 1933 2006 78,114 +75.33(+3.90%)
Feb 02, 2023 1958 1958 1871 1930 69,691 -16.76(-0.86%)
Feb 01, 2023 1947 1969 1858 1947 90,486 -45.10(-2.26%)
Jan 31, 2023 1976 2012 1966 1992 44,910 +8.05(+0.41%)
Jan 30, 2023 2016 2016 1961 1984 32,157 -58.73(-2.87%)
Jan 27, 2023 2091 2106 2041 2043 21,961 -45.37(-2.17%)
Jan 26, 2023 2108 2109 2047 2088 26,164 +7.66(+0.37%)
Jan 25, 2023 2047 2093 2047 2081 23,430 +13.89(+0.67%)
Jan 24, 2023 2071 2074 2040 2067 25,694 +8.46(+0.41%)
Jan 23, 2023 2117 2117 2055 2058 28,083 -32.42(-1.55%)
Jan 20, 2023 2124 2124 2056 2091 20,051 +3.73(+0.18%)
Jan 19, 2023 2056 2137 2056 2087 18,563 +25.90(+1.26%)
Jan 18, 2023 2122 2147 2048 2061 32,637 -43.67(-2.07%)
Jan 17, 2023 2104 2136 2104 2105 31,271 +0.06(+0.00%)
Jan 13, 2023 2053 2105 2053 2105 9,937 +14.10(+0.67%)
Jan 12, 2023 2086 2130 2073 2091 17,956 +27.23(+1.32%)
Jan 11, 2023 2099 2113 1998 2063 31,208 -26.28(-1.26%)
Jan 10, 2023 2073 2141 2051 2090 24,256 +29.16(+1.42%)
Jan 09, 2023 2081 2136 2041 2061 28,629 -3.60(-0.17%)
Jan 06, 2023 2041 2105 2023 2064 25,716 +47.51(+2.36%)
Jan 05, 2023 2054 2143 2010 2017 59,677 -36.83(-1.79%)
Jan 04, 2023 2046 2138 2027 2053 41,312 -45.42(-2.16%)
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.