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 (%)
Jun 30, 2021 512.80 520.37 504.15 519.21 122,941 +12.69(+2.50%)
Jun 29, 2021 507.90 513.82 502.54 506.52 75,083 +2.50(+0.50%)
Jun 28, 2021 506.35 509.18 496.80 504.02 75,699 -7.51(-1.47%)
Jun 25, 2021 515.63 520.91 507.49 511.54 1,211,690 -1.18(-0.23%)
Jun 24, 2021 524.42 534.56 507.95 512.71 210,386 -9.14(-1.75%)
Jun 23, 2021 516.97 527.26 515.01 521.85 132,678 +5.80(+1.12%)
Jun 22, 2021 517.67 523.75 514.12 516.05 152,190 -1.12(-0.22%)
Jun 21, 2021 493.28 519.30 493.28 517.17 158,248 +24.84(+5.05%)
Jun 18, 2021 486.85 498.52 481.07 492.33 338,187 +2.29(+0.47%)
Jun 17, 2021 508.91 514.23 478.12 490.04 210,136 -17.57(-3.46%)
Jun 16, 2021 500.01 512.15 497.49 507.61 178,571 +7.95(+1.59%)
Jun 15, 2021 488.01 506.24 488.01 499.66 170,748 +13.47(+2.77%)
Jun 14, 2021 497.14 504.29 484.89 486.19 150,265 -10.39(-2.09%)
Jun 11, 2021 488.38 498.20 488.01 496.58 133,870 +12.34(+2.55%)
Jun 10, 2021 493.04 497.86 483.53 484.24 121,650 -9.74(-1.97%)
Jun 09, 2021 495.60 499.20 489.84 493.98 101,334 -3.51(-0.71%)
Jun 08, 2021 488.92 501.38 486.59 497.50 241,391 +8.38(+1.71%)
Jun 07, 2021 482.30 491.64 482.30 489.11 175,265 +7.00(+1.45%)
Jun 04, 2021 481.57 484.38 476.44 482.11 150,795 +5.30(+1.11%)
Jun 03, 2021 477.10 486.57 476.81 476.81 108,009 -6.69(-1.38%)
Jun 02, 2021 483.16 492.00 479.47 483.50 158,817 -2.73(-0.56%)
Jun 01, 2021 479.36 488.86 476.74 486.23 218,951 +14.89(+3.16%)
May 28, 2021 478.11 487.51 470.04 471.33 173,039 -4.08(-0.86%)
May 27, 2021 472.27 480.71 467.25 475.41 307,575 -0.91(-0.19%)
May 26, 2021 486.49 488.79 473.41 476.32 238,195 -5.71(-1.19%)
May 25, 2021 493.83 493.83 480.37 482.04 174,519 -6.59(-1.35%)
May 24, 2021 499.51 502.76 484.70 488.63 223,421 -10.89(-2.18%)
May 21, 2021 511.66 517.57 498.87 499.51 180,925 -3.24(-0.65%)
May 20, 2021 498.95 513.72 495.41 502.76 113,161 +11.45(+2.33%)
May 19, 2021 499.97 499.97 482.32 491.31 197,580 -18.52(-3.63%)
May 18, 2021 535.00 535.00 505.26 509.83 171,007 -25.37(-4.74%)
May 17, 2021 541.91 543.30 531.95 535.19 145,684 -12.38(-2.26%)
May 14, 2021 543.46 556.21 543.34 547.57 75,666 +10.03(+1.87%)
May 13, 2021 542.91 563.88 522.16 537.54 87,776 -10.25(-1.87%)
May 12, 2021 556.91 573.73 543.63 547.79 103,425 -12.70(-2.27%)
May 11, 2021 551.51 569.91 549.79 560.49 99,112 -7.33(-1.29%)
May 10, 2021 567.63 575.40 556.74 567.81 83,598 -0.87(-0.15%)
May 07, 2021 526.76 568.68 516.99 568.68 200,478 +47.15(+9.04%)
May 06, 2021 548.14 551.73 520.27 521.53 181,733 -30.48(-5.52%)
May 05, 2021 547.91 555.63 531.38 552.01 133,709 +20.73(+3.90%)
May 04, 2021 521.64 533.53 510.90 531.28 102,025 +9.48(+1.82%)
May 03, 2021 510.93 525.14 500.31 521.81 129,905 +22.25(+4.45%)
Apr 30, 2021 508.60 525.50 499.56 499.56 190,221 -11.31(-2.21%)
Apr 29, 2021 535.81 543.30 510.87 510.87 290,615 -27.01(-5.02%)
Apr 28, 2021 523.84 540.41 520.68 537.88 257,374 +17.44(+3.35%)
Apr 27, 2021 515.73 525.52 508.72 520.44 171,951 +9.24(+1.81%)
Apr 26, 2021 482.43 514.58 481.10 511.20 127,417 +33.52(+7.02%)
Apr 23, 2021 482.32 495.79 477.68 477.68 105,438 +1.84(+0.39%)
Apr 22, 2021 473.60 488.99 472.91 475.83 98,594 +3.36(+0.71%)
Apr 21, 2021 470.37 483.30 466.17 472.48 195,101 -3.57(-0.75%)
Apr 20, 2021 495.95 498.61 469.52 476.05 131,218 -25.41(-5.07%)
Apr 19, 2021 505.42 515.79 496.43 501.46 116,928 -11.03(-2.15%)
Apr 16, 2021 510.99 513.48 501.14 512.49 55,493 +1.89(+0.37%)
Apr 15, 2021 527.76 527.76 505.03 510.60 95,156 -12.59(-2.41%)
Apr 14, 2021 500.49 530.33 500.49 523.19 101,856 +23.47(+4.70%)
Apr 13, 2021 520.89 524.81 497.95 499.72 169,626 -18.73(-3.61%)
Apr 12, 2021 520.30 532.81 513.48 518.45 158,552 +0.06(+0.01%)
Apr 09, 2021 515.97 524.91 510.89 518.39 138,734 -3.92(-0.75%)
Apr 08, 2021 519.42 531.12 511.23 522.31 121,541 -0.74(-0.14%)
Apr 07, 2021 519.85 530.51 518.28 523.05 137,658 +5.54(+1.07%)
Apr 06, 2021 515.12 536.30 515.12 517.51 151,896 +2.43(+0.47%)
Apr 05, 2021 521.57 521.57 505.75 515.08 166,238 -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.