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

Texas Pacific Land Trust (NY: TPL )

614.31 -0.23 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2021 1420 1448 1396 1400 58,242 -12.12(-0.86%)
May 27, 2021 1403 1428 1388 1412 103,525 -2.70(-0.19%)
May 26, 2021 1445 1452 1407 1415 80,173 -16.98(-1.19%)
May 25, 2021 1467 1467 1427 1432 58,740 -19.58(-1.35%)
May 24, 2021 1484 1494 1440 1452 75,200 -32.34(-2.18%)
May 21, 2021 1520 1538 1482 1484 60,896 -9.64(-0.65%)
May 20, 2021 1482 1526 1472 1494 38,088 +34.01(+2.33%)
May 19, 2021 1485 1485 1433 1460 66,502 -55.02(-3.63%)
May 18, 2021 1589 1589 1501 1515 57,558 -75.36(-4.74%)
May 17, 2021 1610 1614 1580 1590 49,035 -36.78(-2.26%)
May 14, 2021 1615 1652 1614 1627 25,468 +29.80(+1.87%)
May 13, 2021 1613 1675 1551 1597 29,544 -30.44(-1.87%)
May 12, 2021 1655 1705 1615 1627 34,811 -37.73(-2.27%)
May 11, 2021 1639 1693 1633 1665 33,359 -21.77(-1.29%)
May 10, 2021 1686 1710 1654 1687 28,138 -2.58(-0.15%)
May 07, 2021 1565 1690 1536 1690 67,477 +140.09(+9.04%)
May 06, 2021 1629 1639 1546 1549 61,168 -90.57(-5.52%)
May 05, 2021 1628 1651 1579 1640 45,004 +61.59(+3.90%)
May 04, 2021 1550 1585 1518 1578 34,340 +28.16(+1.82%)
May 03, 2021 1518 1560 1486 1550 43,724 +66.09(+4.45%)
Apr 30, 2021 1511 1561 1484 1484 64,025 -33.59(-2.21%)
Apr 29, 2021 1592 1614 1518 1518 97,816 -80.26(-5.02%)
Apr 28, 2021 1556 1606 1547 1598 86,628 +51.83(+3.35%)
Apr 27, 2021 1532 1561 1511 1546 57,876 +27.45(+1.81%)
Apr 26, 2021 1433 1529 1429 1519 42,886 +99.59(+7.02%)
Apr 23, 2021 1433 1473 1419 1419 35,489 +5.47(+0.39%)
Apr 22, 2021 1407 1453 1405 1414 33,185 +9.98(+0.71%)
Apr 21, 2021 1397 1436 1385 1404 65,668 -10.61(-0.75%)
Apr 20, 2021 1473 1481 1395 1414 44,166 -75.50(-5.07%)
Apr 19, 2021 1502 1532 1475 1490 39,356 -32.76(-2.15%)
Apr 16, 2021 1518 1526 1489 1523 18,678 +5.61(+0.37%)
Apr 15, 2021 1568 1568 1500 1517 32,028 -37.41(-2.41%)
Apr 14, 2021 1487 1576 1487 1554 34,283 +69.73(+4.70%)
Apr 13, 2021 1548 1559 1479 1485 57,093 -55.64(-3.61%)
Apr 12, 2021 1546 1583 1526 1540 53,366 +0.18(+0.01%)
Apr 09, 2021 1533 1560 1518 1540 46,696 -11.66(-0.75%)
Apr 08, 2021 1543 1578 1519 1552 40,908 -2.20(-0.14%)
Apr 07, 2021 1544 1576 1540 1554 46,333 +16.46(+1.07%)
Apr 06, 2021 1530 1593 1530 1538 51,125 +7.23(+0.47%)
Apr 05, 2021 1550 1550 1503 1530 55,953 -11.57(-0.75%)
Apr 01, 2021 1523 1574 1476 1542 61,327 +10.18(+0.66%)
Mar 31, 2021 1497 1556 1497 1532 66,263 +43.78(+2.94%)
Mar 30, 2021 1445 1513 1423 1488 51,228 +65.20(+4.58%)
Mar 29, 2021 1508 1532 1423 1423 52,644 -97.96(-6.44%)
Mar 26, 2021 1479 1527 1450 1521 51,780 +44.32(+3.00%)
Mar 25, 2021 1400 1484 1375 1476 48,106 +43.95(+3.07%)
Mar 24, 2021 1391 1467 1389 1432 59,124 +57.91(+4.21%)
Mar 23, 2021 1470 1491 1330 1374 204,890 -151.50(-9.93%)
Mar 22, 2021 1590 1623 1507 1526 177,467 -88.59(-5.49%)
Mar 19, 2021 1476 1638 1419 1615 632,783 +129.23(+8.70%)
Mar 18, 2021 1642 1642 1456 1485 198,276 -156.54(-9.53%)
Mar 17, 2021 1523 1648 1507 1642 221,675 +144.61(+9.66%)
Mar 16, 2021 1486 1592 1428 1497 138,442 -4.04(-0.27%)
Mar 15, 2021 1388 1536 1388 1501 174,038 +116.52(+8.41%)
Mar 12, 2021 1377 1444 1366 1385 91,109 +21.25(+1.56%)
Mar 11, 2021 1320 1382 1319 1364 84,572 +53.57(+4.09%)
Mar 10, 2021 1239 1332 1230 1310 88,976 +74.33(+6.02%)
Mar 09, 2021 1203 1269 1194 1236 88,936 +23.35(+1.93%)
Mar 08, 2021 1156 1226 1145 1212 83,159 +55.90(+4.83%)
Mar 05, 2021 1147 1174 1130 1156 56,554 +26.72(+2.37%)
Mar 04, 2021 1131 1163 1104 1130 64,187 +17.13(+1.54%)
Mar 03, 2021 1059 1139 1059 1113 36,234 +56.61(+5.36%)
Mar 02, 2021 1066 1086 1053 1056 24,230 -9.09(-0.85%)
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.