Texas Pacific Land Trust (NY: TPL )

917.62 +35.82 (+4.06%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 522.90 524.01 514.10 515.64 70,630 -8.42(-1.61%)
Dec 28, 2023 535.03 536.15 523.90 524.05 48,874 -12.76(-2.38%)
Dec 27, 2023 535.33 537.11 534.54 536.81 33,968 -0.49(-0.09%)
Dec 26, 2023 529.82 538.00 527.71 537.30 38,036 +7.45(+1.41%)
Dec 22, 2023 530.63 533.20 523.55 529.85 47,999 -0.73(-0.14%)
Dec 21, 2023 529.18 530.58 520.59 530.58 84,584 +1.42(+0.27%)
Dec 20, 2023 539.03 545.33 528.13 529.16 80,577 -4.49(-0.84%)
Dec 19, 2023 525.69 534.28 523.30 533.65 87,378 +8.20(+1.56%)
Dec 18, 2023 530.52 533.83 523.22 525.45 71,514 +1.69(+0.32%)
Dec 15, 2023 527.00 527.62 519.38 523.76 291,068 -2.20(-0.42%)
Dec 14, 2023 524.31 532.60 523.36 525.97 89,525 +9.69(+1.88%)
Dec 13, 2023 506.36 518.01 505.72 516.28 112,460 +9.41(+1.86%)
Dec 12, 2023 503.80 507.74 496.80 506.87 98,463 -2.93(-0.58%)
Dec 11, 2023 507.20 514.32 505.12 509.80 73,359 +2.80(+0.55%)
Dec 08, 2023 501.50 507.54 500.23 507.00 85,158 +9.71(+1.95%)
Dec 07, 2023 494.50 500.44 491.22 497.30 93,111 +10.11(+2.08%)
Dec 06, 2023 486.66 494.75 481.71 487.18 145,917 -0.69(-0.14%)
Dec 05, 2023 523.58 524.67 485.99 487.88 175,585 -35.86(-6.85%)
Dec 04, 2023 567.30 567.73 523.02 523.74 182,660 -48.90(-8.54%)
Dec 01, 2023 548.65 578.78 546.31 572.64 169,660 +24.37(+4.45%)
Nov 30, 2023 541.68 552.11 536.96 548.26 279,318 +6.88(+1.27%)
Nov 29, 2023 533.17 542.64 529.09 541.39 81,561 +11.12(+2.10%)
Nov 28, 2023 537.11 542.69 527.93 530.26 119,528 -6.19(-1.15%)
Nov 27, 2023 542.28 542.28 533.50 536.46 160,345 -4.25(-0.79%)
Nov 24, 2023 540.65 545.96 540.65 540.71 49,239 +2.62(+0.49%)
Nov 22, 2023 529.24 538.50 529.24 538.09 68,073 +0.17(+0.03%)
Nov 21, 2023 535.80 542.03 531.66 537.92 73,657 +0.68(+0.13%)
Nov 20, 2023 541.53 551.69 534.72 537.24 82,931 -4.13(-0.76%)
Nov 17, 2023 531.60 544.31 531.60 541.37 59,224 +12.92(+2.44%)
Nov 16, 2023 544.97 549.89 524.45 528.45 97,383 -23.01(-4.17%)
Nov 15, 2023 557.16 564.93 549.52 551.46 77,389 -6.94(-1.24%)
Nov 14, 2023 551.30 567.57 551.30 558.39 56,618 +13.95(+2.56%)
Nov 13, 2023 539.65 551.44 535.93 544.44 72,577 +6.67(+1.24%)
Nov 10, 2023 549.23 549.23 533.91 537.76 66,386 -5.72(-1.05%)
Nov 09, 2023 541.78 549.49 533.35 543.48 218,977 +2.59(+0.48%)
Nov 08, 2023 557.85 559.81 539.27 540.89 122,811 -15.16(-2.73%)
Nov 07, 2023 572.50 572.50 542.09 556.05 106,968 -20.54(-3.56%)
Nov 06, 2023 596.32 600.91 573.56 576.59 133,843 -16.23(-2.74%)
Nov 03, 2023 588.32 604.44 584.73 592.82 127,404 +3.67(+0.62%)
Nov 02, 2023 603.24 615.43 587.41 589.15 140,986 -14.73(-2.44%)
Nov 01, 2023 613.86 619.47 603.87 603.87 257,457 -1.05(-0.17%)
Oct 31, 2023 600.07 611.87 599.99 604.93 96,217 +3.14(+0.52%)
Oct 30, 2023 599.57 604.61 592.62 601.78 145,283 +5.50(+0.92%)
Oct 27, 2023 604.77 604.77 587.92 596.28 97,581 -12.01(-1.97%)
Oct 26, 2023 603.30 613.17 588.42 608.29 142,949 -0.91(-0.15%)
Oct 25, 2023 591.51 611.17 591.51 609.21 110,093 +15.36(+2.59%)
Oct 24, 2023 611.17 613.99 593.07 593.85 178,316 -14.48(-2.38%)
Oct 23, 2023 617.79 624.32 607.22 608.33 148,936 -18.81(-3.00%)
Oct 20, 2023 636.07 642.30 627.14 627.14 136,165 -16.80(-2.61%)
Oct 19, 2023 645.51 645.51 637.78 643.95 112,366 -4.36(-0.67%)
Oct 18, 2023 640.04 649.18 638.52 648.30 98,744 +13.14(+2.07%)
Oct 17, 2023 629.24 655.41 629.21 635.17 130,465 +9.24(+1.48%)
Oct 16, 2023 616.12 628.92 616.12 625.92 87,499 +11.55(+1.88%)
Oct 13, 2023 617.72 632.80 614.37 614.37 157,230 +3.87(+0.63%)
Oct 12, 2023 606.29 611.20 603.30 610.50 179,088 +5.05(+0.83%)
Oct 11, 2023 597.16 609.46 593.64 605.45 140,446 +4.02(+0.67%)
Oct 10, 2023 588.73 607.94 588.73 601.43 161,761 +8.58(+1.45%)
Oct 09, 2023 585.96 606.00 585.96 592.85 202,084 +13.63(+2.35%)
Oct 06, 2023 579.48 593.27 578.69 579.22 139,528 -0.25(-0.04%)
Oct 05, 2023 570.26 586.58 570.26 579.48 87,749 +3.81(+0.66%)
Oct 04, 2023 578.84 582.82 570.78 575.67 110,569 -8.64(-1.48%)
Oct 03, 2023 569.32 585.73 569.32 584.31 102,922 +11.17(+1.95%)
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.