Texas Pacific Land Trust (NY: TPL )

915.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 512.80 520.36 504.14 519.20 122,943 +12.69(+2.50%)
Jun 29, 2021 507.90 513.81 502.53 506.52 75,084 +2.50(+0.50%)
Jun 28, 2021 506.34 509.17 496.79 504.01 75,700 -7.51(-1.47%)
Jun 25, 2021 515.62 520.90 507.48 511.53 1,211,707 -1.18(-0.23%)
Jun 24, 2021 524.41 534.55 507.95 512.71 210,389 -9.14(-1.75%)
Jun 23, 2021 516.96 527.25 515.00 521.85 132,679 +5.80(+1.12%)
Jun 22, 2021 517.67 523.74 514.11 516.04 152,192 -1.12(-0.22%)
Jun 21, 2021 493.27 519.29 493.27 517.16 158,250 +24.84(+5.05%)
Jun 18, 2021 486.85 498.52 481.06 492.32 338,191 +2.29(+0.47%)
Jun 17, 2021 508.90 514.23 478.11 490.04 210,139 -17.57(-3.46%)
Jun 16, 2021 500.00 512.14 497.48 507.61 178,573 +7.95(+1.59%)
Jun 15, 2021 488.00 506.24 488.00 499.65 170,750 +13.47(+2.77%)
Jun 14, 2021 497.14 504.28 484.89 486.18 150,267 -10.39(-2.09%)
Jun 11, 2021 488.37 498.19 488.00 496.57 133,872 +12.34(+2.55%)
Jun 10, 2021 493.04 497.85 483.52 484.23 121,652 -9.74(-1.97%)
Jun 09, 2021 495.60 499.19 489.83 493.97 101,335 -3.51(-0.71%)
Jun 08, 2021 488.92 501.37 486.59 497.49 241,394 +8.38(+1.71%)
Jun 07, 2021 482.29 491.63 482.29 489.11 175,267 +7.00(+1.45%)
Jun 04, 2021 481.57 484.38 476.43 482.10 150,797 +5.30(+1.11%)
Jun 03, 2021 477.09 486.56 476.80 476.80 108,011 -6.69(-1.38%)
Jun 02, 2021 483.16 491.99 479.46 483.49 158,819 -2.73(-0.56%)
Jun 01, 2021 479.35 488.85 476.73 486.22 218,954 +14.89(+3.16%)
May 28, 2021 478.10 487.50 470.04 471.33 173,041 -4.08(-0.86%)
May 27, 2021 472.26 480.70 467.24 475.41 307,579 -0.91(-0.19%)
May 26, 2021 486.48 488.79 473.40 476.32 238,198 -5.72(-1.19%)
May 25, 2021 493.83 493.83 480.36 482.03 174,521 -6.59(-1.35%)
May 24, 2021 499.51 502.75 484.69 488.62 223,424 -10.88(-2.18%)
May 21, 2021 511.65 517.56 498.86 499.51 180,928 -3.24(-0.65%)
May 20, 2021 498.94 513.71 495.41 502.75 113,162 +11.45(+2.33%)
May 19, 2021 499.96 499.96 482.32 491.30 197,582 -18.52(-3.63%)
May 18, 2021 534.99 534.99 505.25 509.82 171,010 -25.37(-4.74%)
May 17, 2021 541.91 543.29 531.94 535.19 145,685 -12.38(-2.26%)
May 14, 2021 543.45 556.20 543.33 547.57 75,667 +10.03(+1.87%)
May 13, 2021 542.91 563.87 522.15 537.53 87,777 -10.25(-1.87%)
May 12, 2021 556.90 573.72 543.62 547.78 103,426 -12.70(-2.27%)
May 11, 2021 551.50 569.90 549.78 560.48 99,113 -7.33(-1.29%)
May 10, 2021 567.62 575.39 556.74 567.81 83,599 -0.87(-0.15%)
May 07, 2021 526.75 568.68 516.98 568.68 200,480 +47.15(+9.04%)
May 06, 2021 548.13 551.72 520.27 521.52 181,735 -30.48(-5.52%)
May 05, 2021 547.91 555.62 531.38 552.01 133,711 +20.73(+3.90%)
May 04, 2021 521.63 533.52 510.89 531.28 102,027 +9.48(+1.82%)
May 03, 2021 510.93 525.14 500.30 521.80 129,906 +22.24(+4.45%)
Apr 30, 2021 508.59 525.49 499.56 499.56 190,223 -11.31(-2.21%)
Apr 29, 2021 535.81 543.30 510.86 510.86 290,619 -27.01(-5.02%)
Apr 28, 2021 523.83 540.41 520.67 537.88 257,378 +17.44(+3.35%)
Apr 27, 2021 515.72 525.51 508.71 520.43 171,953 +9.24(+1.81%)
Apr 26, 2021 482.43 514.58 481.09 511.19 127,418 +33.52(+7.02%)
Apr 23, 2021 482.32 495.78 477.67 477.67 105,439 +1.84(+0.39%)
Apr 22, 2021 473.59 488.98 472.90 475.83 98,595 +3.36(+0.71%)
Apr 21, 2021 470.36 483.29 466.17 472.47 195,104 -3.57(-0.75%)
Apr 20, 2021 495.94 498.60 469.52 476.04 131,220 -25.41(-5.07%)
Apr 19, 2021 505.41 515.78 496.43 501.45 116,930 -11.03(-2.15%)
Apr 16, 2021 510.99 513.48 501.13 512.48 55,494 +1.89(+0.37%)
Apr 15, 2021 527.76 527.76 505.02 510.59 95,158 -12.59(-2.41%)
Apr 14, 2021 500.48 530.32 500.48 523.18 101,857 +23.47(+4.70%)
Apr 13, 2021 520.88 524.81 497.94 499.71 169,628 -18.73(-3.61%)
Apr 12, 2021 520.29 532.80 513.47 518.44 158,554 +0.06(+0.01%)
Apr 09, 2021 515.96 524.91 510.88 518.38 138,736 -3.93(-0.75%)
Apr 08, 2021 519.41 531.11 511.22 522.31 121,542 -0.74(-0.14%)
Apr 07, 2021 519.84 530.51 518.27 523.04 137,660 +5.54(+1.07%)
Apr 06, 2021 515.11 536.29 515.11 517.50 151,898 +2.43(+0.47%)
Apr 05, 2021 521.56 521.56 505.75 515.07 166,240 -3.89(-0.75%)
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.