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

Texas Pacific Land Trust (NY: TPL )

595.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 29, 2020 572.92 574.90 554.38 563.75 33,077 -14.04(-2.43%)
May 28, 2020 567.22 587.41 552.80 577.78 48,662 +12.81(+2.27%)
May 27, 2020 567.68 569.87 548.51 564.98 29,015 -0.21(-0.04%)
May 26, 2020 570.26 577.80 558.78 565.19 24,690 +11.32(+2.04%)
May 22, 2020 557.60 578.60 544.22 553.87 37,342 -2.33(-0.42%)
May 21, 2020 565.29 571.93 544.64 556.20 30,486 -6.03(-1.07%)
May 20, 2020 539.65 564.33 533.61 562.23 42,304 +32.64(+6.16%)
May 19, 2020 533.46 540.30 522.98 529.59 17,439 -2.40(-0.45%)
May 18, 2020 524.34 549.91 522.67 531.99 36,157 +27.89(+5.53%)
May 15, 2020 499.92 514.83 497.52 504.10 17,474 +4.21(+0.84%)
May 14, 2020 491.17 503.28 479.73 499.89 27,633 +7.94(+1.61%)
May 13, 2020 500.33 509.77 483.58 491.95 30,514 -11.82(-2.35%)
May 12, 2020 509.52 513.72 494.05 503.77 21,490 +3.67(+0.73%)
May 11, 2020 498.96 508.38 491.03 500.10 22,473 -1.31(-0.26%)
May 08, 2020 480.69 502.23 480.69 501.41 23,195 +27.42(+5.78%)
May 07, 2020 478.78 495.11 468.92 473.99 39,225 +1.84(+0.39%)
May 06, 2020 490.31 490.31 466.27 472.15 43,710 -24.05(-4.85%)
May 05, 2020 516.61 538.37 489.79 496.21 41,258 -16.53(-3.22%)
May 04, 2020 472.14 527.63 472.14 512.74 62,759 +24.10(+4.93%)
May 01, 2020 495.11 511.46 474.36 488.63 51,488 -59.02(-10.78%)
Apr 30, 2020 538.38 562.00 516.82 547.65 73,795 +9.23(+1.71%)
Apr 29, 2020 516.97 552.70 511.46 538.42 30,684 +38.94(+7.80%)
Apr 28, 2020 504.03 504.73 479.84 499.49 24,600 +5.37(+1.09%)
Apr 27, 2020 481.56 502.17 450.99 494.11 40,146 +14.56(+3.04%)
Apr 24, 2020 478.07 520.02 461.93 479.56 59,393 +4.91(+1.04%)
Apr 23, 2020 491.27 510.63 473.43 474.64 51,663 -5.34(-1.11%)
Apr 22, 2020 473.49 490.30 461.27 479.98 37,564 +34.71(+7.79%)
Apr 21, 2020 463.92 471.08 437.44 445.27 76,878 -37.82(-7.83%)
Apr 20, 2020 461.75 486.40 460.37 483.10 140,314 -9.73(-1.97%)
Apr 17, 2020 497.62 499.92 470.68 492.82 36,301 +2.94(+0.60%)
Apr 16, 2020 497.33 504.19 478.77 489.88 78,764 -5.25(-1.06%)
Apr 15, 2020 490.31 495.13 471.09 495.13 55,877 -19.72(-3.83%)
Apr 14, 2020 504.73 518.07 495.46 514.85 78,681 +19.64(+3.97%)
Apr 13, 2020 495.19 499.93 471.10 495.21 81,251 +1.79(+0.36%)
Apr 09, 2020 445.91 539.89 445.26 493.42 176,932 +40.58(+8.96%)
Apr 08, 2020 438.00 470.59 423.76 452.84 184,733 +13.45(+3.06%)
Apr 07, 2020 471.08 479.76 428.64 439.39 189,939 -17.29(-3.79%)
Apr 06, 2020 443.78 460.13 436.44 456.69 58,353 +16.50(+3.75%)
Apr 03, 2020 408.59 447.04 408.59 440.19 71,875 +34.42(+8.48%)
Apr 02, 2020 373.96 442.09 365.52 405.77 80,181 +43.79(+12.10%)
Apr 01, 2020 350.92 369.93 331.68 361.98 65,360 -3.36(-0.92%)
Mar 31, 2020 382.83 384.55 360.52 365.34 66,406 -9.62(-2.57%)
Mar 30, 2020 360.54 384.55 344.18 374.96 73,753 +10.31(+2.83%)
Mar 27, 2020 350.90 364.65 312.46 364.65 66,154 +8.93(+2.51%)
Mar 26, 2020 360.52 382.77 349.45 355.72 63,353 -4.80(-1.33%)
Mar 25, 2020 365.68 389.13 333.59 360.52 57,530 -13.40(-3.58%)
Mar 24, 2020 314.30 374.83 308.40 373.92 77,544 +77.49(+26.14%)
Mar 23, 2020 334.43 334.43 283.65 296.43 62,510 -42.80(-12.62%)
Mar 20, 2020 345.21 358.08 326.90 339.23 56,481 -1.17(-0.34%)
Mar 19, 2020 301.52 356.97 289.76 340.41 61,872 +41.47(+13.87%)
Mar 18, 2020 336.48 342.58 283.99 298.93 82,234 -55.11(-15.56%)
Mar 17, 2020 398.16 405.69 342.43 354.04 95,291 -40.14(-10.18%)
Mar 16, 2020 394.17 447.85 363.72 394.18 76,680 -25.85(-6.15%)
Mar 13, 2020 413.48 435.00 398.98 420.03 60,225 +25.85(+6.56%)
Mar 12, 2020 402.49 410.64 374.94 394.18 87,270 -45.19(-10.28%)
Mar 11, 2020 475.88 485.50 437.07 439.36 51,744 -67.29(-13.28%)
Mar 10, 2020 469.79 513.69 441.27 506.65 84,047 +57.48(+12.80%)
Mar 09, 2020 519.15 519.15 442.69 449.17 100,227 -148.81(-24.89%)
Mar 06, 2020 612.17 614.03 586.44 597.98 43,374 -17.12(-2.78%)
Mar 05, 2020 617.61 630.16 610.88 615.10 25,189 -16.22(-2.57%)
Mar 04, 2020 642.26 654.00 628.66 631.32 16,990 +1.90(+0.30%)
Mar 03, 2020 654.94 654.94 618.40 629.42 16,998 -18.40(-2.84%)
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.