Texas Pacific Land Trust (NY: TPL )

915.66 +33.86 (+3.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 432.48 445.11 432.48 441.94 48,552 +10.75(+2.49%)
Jun 30, 2023 436.20 436.20 430.73 431.18 76,910 -1.05(-0.24%)
Jun 29, 2023 425.29 433.01 422.81 432.23 61,818 +6.54(+1.54%)
Jun 28, 2023 422.11 429.04 420.87 425.70 62,640 +4.25(+1.01%)
Jun 27, 2023 428.13 428.13 421.45 421.45 68,477 -3.68(-0.87%)
Jun 26, 2023 421.19 431.02 421.19 425.13 65,388 +5.03(+1.20%)
Jun 23, 2023 419.23 423.73 414.71 420.10 155,989 -4.92(-1.16%)
Jun 22, 2023 430.04 430.04 423.23 425.01 68,600 -10.92(-2.50%)
Jun 21, 2023 436.03 442.82 429.72 435.93 47,483 +1.38(+0.32%)
Jun 20, 2023 439.70 439.70 427.53 434.55 71,949 -10.43(-2.34%)
Jun 16, 2023 447.46 450.78 441.38 444.97 189,251 -1.15(-0.26%)
Jun 15, 2023 438.22 453.25 438.22 446.12 69,867 -11.95(-2.61%)
May 08, 2023 472.64 472.64 454.54 458.07 134,990 -4.08(-0.88%)
May 05, 2023 465.70 471.30 455.11 462.15 116,241 +10.13(+2.24%)
May 04, 2023 459.81 465.67 452.02 452.02 133,936 -17.00(-3.62%)
May 03, 2023 464.01 471.86 461.48 469.02 135,360 -0.93(-0.20%)
May 02, 2023 475.02 479.25 465.95 469.95 102,286 -13.47(-2.79%)
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.