Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

750.00 -14.00 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 509.53 509.53 501.73 506.38 18,368 -4.68(-0.92%)
Aug 28, 2020 513.91 517.51 504.73 511.06 21,947 -5.91(-1.14%)
Aug 27, 2020 520.21 525.27 510.86 516.98 24,679 -4.85(-0.93%)
Aug 26, 2020 519.15 524.24 517.37 521.82 13,912 -2.27(-0.43%)
Aug 25, 2020 522.53 531.16 517.91 524.09 15,769 +1.98(+0.38%)
Aug 24, 2020 526.38 535.38 517.22 522.11 20,839 -9.07(-1.71%)
Aug 21, 2020 537.39 540.15 527.99 531.17 12,794 -6.69(-1.24%)
Aug 20, 2020 550.97 551.17 536.45 537.87 15,338 -12.15(-2.21%)
Aug 19, 2020 559.52 562.30 549.92 550.02 11,903 -14.65(-2.59%)
Aug 18, 2020 571.01 571.01 560.60 564.67 11,427 -9.03(-1.57%)
Aug 17, 2020 581.64 581.64 567.68 573.70 16,370 -3.13(-0.54%)
Aug 14, 2020 557.92 576.83 557.70 576.83 14,874 +10.59(+1.87%)
Aug 13, 2020 566.23 569.95 561.78 566.25 8,978 -0.98(-0.17%)
Aug 12, 2020 570.58 576.42 563.37 567.23 12,155 +1.74(+0.31%)
Aug 11, 2020 583.56 586.44 558.03 565.49 20,876 -10.38(-1.80%)
Aug 10, 2020 561.45 576.83 561.45 575.87 13,522 +14.42(+2.57%)
Aug 07, 2020 548.04 562.41 543.18 561.45 16,954 +6.83(+1.23%)
Aug 06, 2020 571.10 573.31 547.99 554.62 16,714 -24.13(-4.17%)
Aug 05, 2020 542.61 591.25 542.61 578.75 54,032 +36.15(+6.66%)
Aug 04, 2020 516.36 542.68 516.36 542.61 17,535 +23.47(+4.52%)
Aug 03, 2020 512.41 532.72 500.87 519.14 27,681 +6.73(+1.31%)
Jul 31, 2020 523.95 523.95 495.04 512.41 41,606 -20.75(-3.89%)
Jul 30, 2020 528.76 553.82 524.82 533.15 28,388 -7.14(-1.32%)
Jul 29, 2020 533.32 549.47 533.32 540.30 15,201 +12.51(+2.37%)
Jul 28, 2020 533.55 538.52 521.58 527.79 15,985 -5.78(-1.08%)
Jul 27, 2020 538.39 542.62 533.26 533.57 15,999 -4.83(-0.90%)
Jul 24, 2020 543.06 544.14 530.68 538.39 7,281 -8.44(-1.54%)
Jul 23, 2020 545.87 549.85 533.46 546.84 17,151 -4.83(-0.87%)
Jul 22, 2020 557.36 564.24 542.23 551.66 15,519 -7.86(-1.41%)
Jul 21, 2020 559.52 572.02 550.32 559.52 21,035 +6.72(+1.22%)
Jul 20, 2020 562.41 569.14 552.80 552.80 16,339 -10.29(-1.83%)
Jul 17, 2020 557.60 564.33 554.03 563.09 13,106 +3.15(+0.56%)
Jul 16, 2020 564.27 568.18 552.16 559.94 17,497 -13.75(-2.40%)
Jul 15, 2020 572.89 586.44 553.92 573.69 24,394 +11.10(+1.97%)
Jul 14, 2020 519.46 575.03 519.46 562.58 27,011 +46.30(+8.97%)
Jul 13, 2020 531.14 535.20 514.36 516.28 22,158 -9.59(-1.82%)
Jul 10, 2020 517.36 532.10 515.96 525.88 26,004 +4.24(+0.81%)
Jul 09, 2020 545.87 547.48 514.24 521.64 23,115 -17.71(-3.28%)
Jul 08, 2020 528.57 539.56 518.19 539.35 16,661 +10.82(+2.05%)
Jul 07, 2020 540.49 543.69 528.53 528.53 13,287 -19.45(-3.55%)
Jul 06, 2020 560.97 562.14 545.11 547.98 13,742 -7.11(-1.28%)
Jul 02, 2020 562.41 567.60 552.82 555.09 14,458 -0.97(-0.17%)
Jul 01, 2020 572.02 576.83 548.05 556.06 22,975 -15.66(-2.74%)
Jun 30, 2020 545.97 572.02 545.97 571.73 15,722 +23.73(+4.33%)
Jun 29, 2020 553.63 557.60 539.70 548.00 12,930 -2.06(-0.37%)
Jun 26, 2020 557.55 567.12 545.01 550.06 17,162 -11.65(-2.07%)
Jun 25, 2020 553.76 562.41 547.99 561.71 12,122 +11.80(+2.15%)
Jun 24, 2020 569.81 581.64 538.59 549.91 25,159 -26.87(-4.66%)
Jun 23, 2020 602.60 602.60 576.78 576.78 19,844 -13.61(-2.31%)
Jun 22, 2020 594.87 604.14 589.33 590.39 17,878 -9.55(-1.59%)
Jun 19, 2020 605.67 610.47 592.76 599.94 26,732 +8.79(+1.49%)
Jun 18, 2020 598.42 604.65 581.94 591.15 33,967 -9.83(-1.63%)
Jun 17, 2020 616.63 616.63 596.88 600.98 10,781 -15.60(-2.53%)
Jun 16, 2020 624.15 628.50 602.81 616.58 28,959 +15.17(+2.52%)
Jun 15, 2020 577.70 617.23 575.58 601.41 51,297 -1.38(-0.23%)
Jun 12, 2020 572.54 610.48 562.63 602.79 51,176 +49.69(+8.98%)
Jun 11, 2020 594.92 598.94 547.99 553.10 101,805 -66.98(-10.80%)
Jun 10, 2020 640.28 643.17 615.29 620.08 29,232 -20.20(-3.15%)
Jun 09, 2020 671.92 671.92 640.28 640.28 34,960 -37.10(-5.48%)
Jun 08, 2020 642.41 681.43 642.41 677.38 59,058 +38.25(+5.99%)
Jun 05, 2020 605.67 648.93 605.67 639.13 66,778 +38.25(+6.37%)
Jun 04, 2020 596.05 600.88 586.92 600.88 25,362 +4.86(+0.81%)
Jun 03, 2020 586.64 596.15 586.64 596.02 15,352 +7.54(+1.28%)
Jun 02, 2020 579.87 593.42 579.87 588.48 17,212 +16.43(+2.87%)
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.