Texas Pacific Land Trust (NY: TPL )

881.80 +8.29 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 478.14 490.89 477.81 483.58 81,206 +6.93(+1.45%)
Apr 27, 2023 482.75 484.65 472.27 476.65 151,477 -5.67(-1.18%)
Apr 26, 2023 487.41 491.25 481.30 482.32 63,007 -12.84(-2.59%)
Apr 25, 2023 508.77 508.77 485.39 495.16 81,649 -19.63(-3.81%)
Apr 24, 2023 507.26 519.96 507.26 514.79 62,050 +5.24(+1.03%)
Apr 21, 2023 509.86 511.14 504.43 509.55 73,796 -0.89(-0.17%)
Apr 20, 2023 509.51 512.77 497.86 510.45 103,959 -5.83(-1.13%)
Apr 19, 2023 524.93 524.93 514.38 516.28 80,106 -12.69(-2.40%)
Apr 18, 2023 534.86 534.86 525.17 528.97 104,148 -12.75(-2.35%)
Apr 17, 2023 556.28 556.28 540.14 541.72 65,323 -19.39(-3.46%)
Apr 14, 2023 565.58 567.15 555.13 561.11 73,298 -4.32(-0.76%)
Apr 13, 2023 564.21 571.03 559.79 565.43 77,124 -2.67(-0.47%)
Apr 12, 2023 588.82 601.40 565.76 568.10 155,993 -22.35(-3.78%)
Apr 11, 2023 589.00 590.44 576.17 590.44 100,869 +13.84(+2.40%)
Apr 10, 2023 569.37 577.18 566.41 576.60 132,892 +9.61(+1.69%)
Apr 06, 2023 580.12 580.12 565.86 567.00 110,302 -10.62(-1.84%)
Apr 05, 2023 563.83 577.61 561.09 577.61 214,289 +9.40(+1.65%)
Apr 04, 2023 587.86 587.86 563.91 568.22 200,269 -19.25(-3.28%)
Apr 03, 2023 573.04 591.59 573.04 587.47 210,014 +30.78(+5.53%)
Mar 31, 2023 559.15 560.57 545.13 556.68 212,541 +2.02(+0.36%)
Mar 30, 2023 558.75 559.62 552.11 554.66 102,831 +0.91(+0.16%)
Mar 29, 2023 561.29 561.29 553.75 553.75 112,713 -1.89(-0.34%)
Mar 28, 2023 542.63 555.98 542.63 555.64 132,156 +7.79(+1.42%)
Mar 27, 2023 547.33 555.68 541.62 547.85 172,573 +7.43(+1.37%)
Mar 24, 2023 526.84 540.78 520.34 540.42 196,670 +3.75(+0.70%)
Mar 23, 2023 540.68 547.99 528.89 536.67 122,644 -2.03(-0.38%)
Mar 22, 2023 559.45 559.45 538.70 538.70 129,333 -19.78(-3.54%)
Mar 21, 2023 559.55 561.51 542.79 558.48 188,218 +8.58(+1.56%)
Mar 20, 2023 535.47 560.33 535.47 549.89 302,988 +15.38(+2.88%)
Mar 17, 2023 551.05 551.05 528.28 534.52 601,276 -8.53(-1.57%)
Mar 16, 2023 507.83 544.03 506.30 543.05 240,240 +21.45(+4.11%)
Mar 15, 2023 522.08 530.18 503.72 521.60 255,809 -18.26(-3.38%)
Mar 14, 2023 556.35 563.64 532.60 539.87 173,856 -9.25(-1.69%)
Mar 13, 2023 545.85 563.19 544.97 549.12 112,884 -8.54(-1.53%)
Mar 10, 2023 572.41 575.98 553.19 557.66 137,840 -14.74(-2.58%)
Mar 09, 2023 591.21 591.69 568.04 572.40 120,648 -8.44(-1.45%)
Mar 08, 2023 578.78 585.57 577.49 580.84 201,259 -1.17(-0.20%)
Mar 07, 2023 587.02 587.28 574.38 582.01 240,711 -13.92(-2.34%)
Mar 06, 2023 586.97 596.73 586.97 595.93 134,402 +1.67(+0.28%)
Mar 03, 2023 587.61 595.29 586.27 594.26 125,276 +1.29(+0.22%)
Mar 02, 2023 586.35 599.73 580.51 592.97 137,050 +5.77(+0.98%)
Mar 01, 2023 585.94 595.11 584.15 587.20 131,516 +4.95(+0.85%)
Feb 28, 2023 585.19 591.36 579.95 582.25 226,521 +0.21(+0.04%)
Feb 27, 2023 582.58 594.96 579.69 582.04 130,987 +4.21(+0.73%)
Feb 24, 2023 571.15 584.30 569.57 577.83 201,318 -0.84(-0.14%)
Feb 23, 2023 577.28 591.09 565.21 578.67 161,164 -6.41(-1.10%)
Feb 22, 2023 588.72 588.72 576.00 585.08 117,862 -3.64(-0.62%)
Feb 21, 2023 581.37 597.52 578.91 588.72 183,523 +1.71(+0.29%)
Feb 17, 2023 604.99 604.99 577.33 587.01 167,187 -26.09(-4.26%)
Feb 16, 2023 620.81 631.21 613.10 613.10 97,661 -7.65(-1.23%)
Feb 15, 2023 618.16 621.41 600.18 620.75 125,869 -10.03(-1.59%)
Feb 14, 2023 619.73 635.16 614.45 630.77 127,538 +9.47(+1.52%)
Feb 13, 2023 629.28 629.28 611.12 621.30 63,512 -7.91(-1.26%)
Feb 10, 2023 619.03 638.78 617.15 629.21 188,562 +15.43(+2.51%)
Feb 09, 2023 618.17 634.16 610.14 613.77 85,183 -7.21(-1.16%)
Feb 08, 2023 642.55 643.47 613.30 620.98 150,081 -29.73(-4.57%)
Feb 07, 2023 634.79 652.78 615.78 650.71 95,560 +24.58(+3.93%)
Feb 06, 2023 654.53 654.53 601.62 626.13 144,578 -31.06(-4.73%)
Feb 03, 2023 633.33 657.24 633.33 657.19 238,405 +24.68(+3.90%)
Feb 02, 2023 641.69 641.69 613.16 632.51 212,698 -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.