Texas Pacific Land Trust (NY: TPL )

918.62 +36.82 (+4.18%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 623.95 623.95 597.59 597.59 152,878 -22.25(-3.59%)
Sep 28, 2023 615.10 623.87 615.10 619.84 163,134 +6.90(+1.13%)
Sep 27, 2023 611.82 627.46 609.06 612.94 101,512 +7.46(+1.23%)
Sep 26, 2023 608.55 610.84 601.63 605.48 116,351 -4.03(-0.66%)
Sep 25, 2023 607.74 610.08 609.51 609.51 52,095 +6.30(+1.05%)
Sep 22, 2023 621.65 621.65 603.12 603.20 68,653 -9.76(-1.59%)
Sep 21, 2023 613.60 617.78 600.13 612.96 118,182 +0.41(+0.07%)
Sep 20, 2023 601.66 625.72 600.97 612.55 122,030 +11.02(+1.83%)
Sep 19, 2023 602.40 606.56 591.69 601.53 94,896 +5.25(+0.88%)
Sep 18, 2023 580.13 600.65 580.13 596.29 61,268 +15.88(+2.74%)
Sep 15, 2023 583.40 587.68 572.62 580.40 224,180 -7.47(-1.27%)
Sep 14, 2023 589.92 593.14 583.91 587.88 84,054 +6.88(+1.18%)
Sep 13, 2023 595.47 596.02 580.77 580.99 80,603 -12.50(-2.11%)
Sep 12, 2023 580.67 598.06 580.46 593.49 71,537 +22.27(+3.90%)
Sep 11, 2023 607.61 607.61 566.10 571.22 101,896 -34.86(-5.75%)
Sep 08, 2023 607.90 608.59 602.50 606.09 92,720 +4.29(+0.71%)
Sep 07, 2023 600.51 610.93 595.63 601.79 88,570 +1.78(+0.30%)
Sep 06, 2023 597.08 608.15 592.03 600.02 96,205 +7.53(+1.27%)
Sep 05, 2023 623.20 624.17 586.86 592.49 172,069 -32.88(-5.26%)
Sep 01, 2023 618.31 627.29 610.26 625.37 169,289 +7.73(+1.25%)
Aug 31, 2023 642.28 642.28 614.45 617.64 202,450 -18.60(-2.92%)
Aug 30, 2023 638.13 641.94 633.75 636.24 84,415 +2.84(+0.45%)
Aug 29, 2023 633.66 633.66 622.80 633.40 43,349 +4.80(+0.76%)
Aug 28, 2023 628.57 629.53 619.74 628.60 45,798 +5.60(+0.90%)
Aug 25, 2023 626.73 626.73 614.53 623.00 66,056 +4.90(+0.79%)
Aug 24, 2023 611.22 623.92 611.22 618.10 52,561 +3.57(+0.58%)
Aug 23, 2023 616.90 620.95 608.86 614.53 55,431 -1.91(-0.31%)
Aug 22, 2023 618.71 624.41 609.80 616.44 57,980 +1.87(+0.30%)
Aug 21, 2023 629.95 633.66 610.62 614.57 96,179 -10.25(-1.64%)
Aug 18, 2023 625.89 625.89 607.91 624.82 116,267 -0.25(-0.04%)
Aug 17, 2023 619.37 630.15 619.37 625.07 92,790 +16.41(+2.70%)
Aug 16, 2023 604.78 618.05 603.28 608.66 72,923 +3.12(+0.52%)
Aug 15, 2023 614.10 614.10 601.21 605.53 101,862 -8.93(-1.45%)
Aug 14, 2023 614.87 628.69 609.07 614.47 99,489 -2.91(-0.47%)
Aug 11, 2023 599.93 628.10 589.69 617.38 104,759 +21.91(+3.68%)
Aug 10, 2023 589.54 598.41 585.95 595.47 87,945 +12.36(+2.12%)
Aug 09, 2023 583.25 588.05 576.64 583.11 91,932 +4.95(+0.86%)
Aug 08, 2023 563.61 579.90 558.29 578.16 95,740 +6.30(+1.10%)
Aug 07, 2023 561.14 578.04 561.14 571.86 117,723 +11.06(+1.97%)
Aug 04, 2023 533.86 574.05 528.95 560.79 187,835 +33.08(+6.27%)
Aug 03, 2023 489.64 530.25 489.64 527.71 120,535 +47.80(+9.96%)
Aug 02, 2023 503.37 503.37 479.49 479.92 116,062 -6.64(-1.36%)
Aug 01, 2023 489.82 489.82 478.90 486.55 67,592 -6.79(-1.38%)
Jul 31, 2023 497.90 504.54 493.33 493.35 93,239 +0.91(+0.19%)
Jul 28, 2023 492.38 496.89 489.32 492.43 47,850 +0.53(+0.11%)
Jul 27, 2023 499.06 501.40 487.14 491.90 73,576 -2.08(-0.42%)
Jul 26, 2023 488.99 496.52 488.28 493.98 68,493 -1.25(-0.25%)
Jul 25, 2023 489.67 497.31 488.00 495.23 65,525 +6.82(+1.40%)
Jul 24, 2023 483.09 499.26 483.09 488.41 82,855 +7.20(+1.50%)
Jul 21, 2023 479.47 481.21 474.15 481.21 55,410 +7.84(+1.66%)
Jul 20, 2023 472.14 476.30 465.59 473.38 75,503 +0.73(+0.15%)
Jul 19, 2023 469.01 477.71 468.70 472.65 83,032 +4.49(+0.96%)
Jul 18, 2023 456.20 471.78 456.20 468.16 60,081 +9.22(+2.01%)
Jul 17, 2023 450.01 460.65 446.12 458.94 74,676 +10.57(+2.36%)
Jul 14, 2023 466.72 466.72 448.38 448.38 102,716 -22.00(-4.68%)
Jul 13, 2023 472.90 485.09 469.22 470.38 80,394 +2.33(+0.50%)
Jul 12, 2023 469.73 473.33 458.53 468.05 87,649 +5.76(+1.25%)
Jul 11, 2023 449.69 467.16 449.69 462.28 86,122 +21.25(+4.82%)
Jul 10, 2023 440.44 443.75 438.22 441.03 66,636 -0.73(-0.17%)
Jul 07, 2023 423.26 446.74 423.26 441.76 90,629 +14.95(+3.50%)
Jul 06, 2023 433.23 441.65 422.07 426.82 65,675 -11.88(-2.71%)
Jul 05, 2023 443.53 443.53 433.44 438.69 75,524 -3.24(-0.73%)
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.