Texas Pacific Land Trust (NY: TPL )

1,172.62 +6.62 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1164 1190 1156 1173 112,345 +6.62(+0.57%)
Oct 31, 2024 1160 1174 1144 1166 90,112 +12.37(+1.07%)
Oct 30, 2024 1117 1158 1117 1154 100,309 +44.73(+4.03%)
Oct 29, 2024 1092 1109 1088 1109 48,841 +18.59(+1.71%)
Oct 28, 2024 1076 1092 1068 1090 46,342 -7.70(-0.70%)
Oct 25, 2024 1100 1107 1088 1098 55,598 +8.04(+0.74%)
Oct 24, 2024 1089 1094 1084 1090 38,802 +5.71(+0.53%)
Oct 23, 2024 1084 1091 1066 1084 59,434 -7.47(-0.68%)
Oct 22, 2024 1084 1096 1072 1092 69,939 +17.16(+1.60%)
Oct 21, 2024 1070 1084 1060 1075 83,453 +16.04(+1.52%)
Oct 18, 2024 1064 1064 1051 1059 79,507 -7.49(-0.70%)
Oct 17, 2024 1051 1077 1051 1066 65,085 +18.06(+1.72%)
Oct 16, 2024 1049 1061 1042 1048 77,184 +11.29(+1.09%)
Oct 15, 2024 1047 1049 1023 1037 94,616 -29.52(-2.77%)
Oct 14, 2024 1058 1076 1051 1066 111,698 +7.77(+0.73%)
Oct 11, 2024 1004 1070 1004 1058 175,216 +56.22(+5.61%)
Oct 10, 2024 980.04 1006 976.45 1002 104,222 +22.05(+2.25%)
Oct 09, 2024 960.29 980.70 956.42 980.15 59,341 +9.29(+0.96%)
Oct 08, 2024 976.00 976.00 952.02 970.86 74,304 -14.71(-1.49%)
Oct 07, 2024 983.00 995.71 980.43 985.57 94,856 +4.20(+0.43%)
Oct 04, 2024 977.52 990.84 968.41 981.37 100,496 +10.91(+1.12%)
Oct 03, 2024 932.95 975.00 927.91 970.46 111,401 +40.45(+4.35%)
Oct 02, 2024 924.76 931.11 917.02 930.01 58,277 +15.67(+1.71%)
Oct 01, 2024 873.42 917.08 868.44 914.34 96,612 +29.60(+3.35%)
Sep 30, 2024 892.43 899.09 870.90 884.74 106,955 -2.34(-0.26%)
Sep 27, 2024 881.30 895.12 876.71 887.08 62,941 +13.18(+1.51%)
Sep 26, 2024 915.16 921.62 868.15 873.90 101,490 -53.83(-5.80%)
Sep 25, 2024 939.26 947.50 921.19 927.73 123,018 -12.87(-1.37%)
Sep 24, 2024 959.50 959.50 940.58 940.60 89,456 -11.53(-1.21%)
Sep 23, 2024 933.20 958.11 929.46 952.13 134,111 +15.85(+1.69%)
Sep 20, 2024 913.38 941.63 905.30 936.28 315,660 +20.62(+2.25%)
Sep 19, 2024 896.13 925.15 888.28 915.66 158,071 +33.86(+3.84%)
Sep 18, 2024 874.00 900.00 869.10 881.80 110,421 +8.29(+0.95%)
Sep 17, 2024 844.70 881.00 844.70 873.51 110,923 +34.90(+4.16%)
Sep 16, 2024 815.10 842.63 810.18 838.61 118,193 +29.62(+3.66%)
Sep 13, 2024 802.60 812.23 801.39 808.99 45,169 +14.30(+1.80%)
Sep 12, 2024 792.00 799.88 789.17 794.69 43,923 +5.44(+0.69%)
Sep 11, 2024 788.04 792.48 766.50 789.25 99,254 +1.60(+0.20%)
Sep 10, 2024 797.32 797.32 780.00 787.65 67,581 -3.87(-0.49%)
Sep 09, 2024 800.06 800.06 785.88 791.52 66,434 -6.99(-0.88%)
Sep 06, 2024 800.09 809.80 792.40 798.51 64,447 +5.78(+0.73%)
Sep 05, 2024 810.44 810.53 789.53 792.73 77,812 -11.03(-1.37%)
Sep 04, 2024 815.04 825.43 799.25 803.76 70,795 -11.28(-1.38%)
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.