Texas Pacific Land Trust (NY: TPL )

915.66 +33.86 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 478.15 490.90 477.81 483.59 81,205 +6.93(+1.45%)
Apr 27, 2023 482.76 484.66 472.27 476.66 151,475 -5.67(-1.18%)
Apr 26, 2023 487.42 491.25 481.30 482.33 63,006 -12.84(-2.59%)
Apr 25, 2023 508.78 508.78 485.39 495.17 81,648 -19.63(-3.81%)
Apr 24, 2023 507.26 519.97 507.26 514.80 62,050 +5.24(+1.03%)
Apr 21, 2023 509.87 511.15 504.43 509.56 73,795 -0.89(-0.18%)
Apr 20, 2023 509.51 512.78 497.86 510.45 103,957 -5.83(-1.13%)
Apr 19, 2023 524.94 524.94 514.38 516.28 80,105 -12.70(-2.40%)
Apr 18, 2023 534.87 534.87 525.17 528.98 104,147 -12.75(-2.35%)
Apr 17, 2023 556.29 556.29 540.15 541.73 65,322 -19.39(-3.46%)
Apr 14, 2023 565.59 567.15 555.13 561.11 73,297 -4.32(-0.76%)
Apr 13, 2023 564.22 571.03 559.80 565.44 77,123 -2.67(-0.47%)
Apr 12, 2023 588.83 601.41 565.77 568.10 155,991 -22.35(-3.78%)
Apr 11, 2023 589.01 590.45 576.18 590.45 100,868 +13.84(+2.40%)
Apr 10, 2023 569.38 577.19 566.42 576.61 132,891 +9.61(+1.69%)
Apr 06, 2023 580.13 580.13 565.86 567.00 110,301 -10.62(-1.84%)
Apr 05, 2023 563.83 577.62 561.10 577.62 214,286 +9.40(+1.65%)
Apr 04, 2023 587.87 587.87 563.92 568.22 200,267 -19.25(-3.28%)
Apr 03, 2023 573.05 591.60 573.05 587.48 210,011 +30.79(+5.53%)
Mar 31, 2023 559.16 560.58 545.14 556.69 212,538 +2.02(+0.36%)
Mar 30, 2023 558.76 559.63 552.12 554.67 102,830 +0.91(+0.16%)
Mar 29, 2023 561.30 561.30 553.75 553.75 112,711 -1.89(-0.34%)
Mar 28, 2023 542.63 555.99 542.63 555.65 132,154 +7.80(+1.42%)
Mar 27, 2023 547.34 555.69 541.63 547.85 172,571 +7.43(+1.37%)
Mar 24, 2023 526.85 540.79 520.35 540.43 196,667 +3.75(+0.70%)
Mar 23, 2023 540.69 548.00 528.90 536.67 122,642 -2.03(-0.38%)
Mar 22, 2023 559.46 559.46 538.70 538.71 129,331 -19.78(-3.54%)
Mar 21, 2023 559.56 561.52 542.80 558.48 188,215 +8.58(+1.56%)
Mar 20, 2023 535.48 560.34 535.48 549.90 302,984 +15.38(+2.88%)
Mar 17, 2023 551.06 551.06 528.29 534.53 601,268 -8.53(-1.57%)
Mar 16, 2023 507.84 544.04 506.30 543.05 240,237 +21.45(+4.11%)
Mar 15, 2023 522.08 530.19 503.73 521.61 255,805 -18.26(-3.38%)
Mar 14, 2023 556.36 563.65 532.61 539.87 173,854 -9.25(-1.69%)
Mar 13, 2023 545.85 563.20 544.98 549.13 112,883 -8.54(-1.53%)
Mar 10, 2023 572.41 575.99 553.20 557.67 137,838 -14.74(-2.58%)
Mar 09, 2023 591.22 591.70 568.04 572.41 120,647 -8.44(-1.45%)
Mar 08, 2023 578.79 585.58 577.50 580.85 201,257 -1.17(-0.20%)
Mar 07, 2023 587.03 587.29 574.39 582.02 240,707 -13.92(-2.34%)
Mar 06, 2023 586.98 596.74 586.98 595.94 134,401 +1.67(+0.28%)
Mar 03, 2023 587.62 595.30 586.28 594.27 125,274 +1.29(+0.22%)
Mar 02, 2023 586.36 599.74 580.52 592.97 137,048 +5.77(+0.98%)
Mar 01, 2023 585.95 595.12 584.16 587.21 131,514 +4.95(+0.85%)
Feb 28, 2023 585.20 591.37 579.96 582.25 226,517 +0.21(+0.04%)
Feb 27, 2023 582.59 594.97 579.70 582.04 130,985 +4.21(+0.73%)
Feb 24, 2023 571.15 584.30 569.58 577.84 201,315 -0.84(-0.14%)
Feb 23, 2023 577.28 591.10 565.22 578.67 161,162 -6.41(-1.10%)
Feb 22, 2023 588.73 588.73 576.01 585.09 117,860 -3.64(-0.62%)
Feb 21, 2023 581.38 597.53 578.92 588.73 183,521 +1.71(+0.29%)
Feb 17, 2023 605.00 605.00 577.34 587.01 167,185 -26.09(-4.26%)
Feb 16, 2023 620.82 631.22 613.11 613.11 97,660 -7.65(-1.23%)
Feb 15, 2023 618.16 621.42 600.19 620.76 125,867 -10.02(-1.59%)
Feb 14, 2023 619.74 635.17 614.45 630.78 127,537 +9.47(+1.52%)
Feb 13, 2023 629.29 629.29 611.13 621.31 63,511 -7.90(-1.26%)
Feb 10, 2023 619.03 638.79 617.16 629.22 188,560 +15.43(+2.51%)
Feb 09, 2023 618.17 634.17 610.15 613.78 85,182 -7.21(-1.16%)
Feb 08, 2023 642.55 643.48 613.31 620.99 150,079 -29.73(-4.57%)
Feb 07, 2023 634.80 652.79 615.79 650.72 95,559 +24.58(+3.93%)
Feb 06, 2023 654.54 654.54 601.62 626.14 144,576 -31.06(-4.73%)
Feb 03, 2023 633.34 657.24 633.34 657.20 238,402 +24.68(+3.90%)
Feb 02, 2023 641.70 641.70 613.16 632.52 212,695 -5.49(-0.86%)
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.