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 (%)
Jul 31, 2018 686.48 701.65 674.38 688.41 15,604 +5.94(+0.87%)
Jul 30, 2018 691.12 691.13 669.73 682.47 14,002 -5.86(-0.85%)
Jul 27, 2018 697.63 708.18 679.96 688.33 12,363 -9.30(-1.33%)
Jul 26, 2018 718.47 722.04 697.63 697.63 10,592 -22.23(-3.09%)
Jul 25, 2018 722.75 723.22 716.23 719.87 8,305 -4.28(-0.59%)
Jul 24, 2018 725.91 726.94 719.88 724.14 8,869 +5.29(+0.74%)
Jul 23, 2018 723.35 732.98 711.68 718.85 11,202 -1.98(-0.27%)
Jul 20, 2018 714.61 720.83 707.05 720.83 9,866 +8.78(+1.23%)
Jul 19, 2018 717.12 720.61 707.37 712.05 7,198 -5.49(-0.76%)
Jul 18, 2018 723.67 723.67 709.31 717.54 12,480 -7.87(-1.08%)
Jul 17, 2018 731.12 733.54 716.54 725.41 7,643 -8.81(-1.20%)
Jul 16, 2018 735.31 735.31 726.22 734.22 8,634 -2.39(-0.32%)
Jul 13, 2018 742.26 742.28 730.20 736.61 9,158 -2.42(-0.33%)
Jul 12, 2018 738.23 759.29 727.46 739.03 30,541 +9.77(+1.34%)
Jul 11, 2018 697.63 729.98 695.93 729.26 34,496 +30.23(+4.32%)
Jul 10, 2018 686.47 699.96 683.28 699.03 30,338 +16.79(+2.46%)
Jul 09, 2018 669.73 682.24 666.81 682.24 20,562 +12.56(+1.88%)
Jul 06, 2018 664.15 679.52 662.29 669.68 28,445 +4.70(+0.71%)
Jul 05, 2018 647.40 669.41 647.40 664.99 13,870 +18.99(+2.94%)
Jul 03, 2018 646.00 646.00 646.00 0 -0.43(-0.07%)
Jul 02, 2018 646.79 658.68 643.74 646.43 10,550 -0.37(-0.06%)
Jun 29, 2018 648.75 654.75 646.80 646.80 8,859 -1.95(-0.30%)
Jun 28, 2018 657.45 658.56 641.82 648.75 21,611 -4.03(-0.62%)
Jun 27, 2018 660.43 660.43 652.78 652.78 13,443 -8.58(-1.30%)
Jun 26, 2018 659.94 666.01 652.52 661.36 21,883 +10.91(+1.68%)
Jun 25, 2018 656.75 657.08 646.29 650.45 6,985 -5.47(-0.83%)
Jun 22, 2018 649.27 661.36 647.03 655.92 16,186 +3.50(+0.54%)
Jun 21, 2018 652.17 652.42 640.16 652.42 11,749 -3.48(-0.53%)
Jun 20, 2018 653.48 658.57 650.93 655.90 8,866 -0.66(-0.10%)
Jun 19, 2018 633.30 660.31 633.30 656.56 24,796 +14.91(+2.32%)
Jun 18, 2018 631.83 644.40 630.52 641.65 15,901 +10.84(+1.72%)
Jun 15, 2018 641.82 628.06 630.81 26,030 -14.31(-2.22%)
Jun 14, 2018 651.13 651.27 643.40 645.13 5,719 -5.96(-0.92%)
Jun 13, 2018 651.13 652.07 641.36 651.09 15,075 -0.97(-0.15%)
Jun 12, 2018 651.07 653.30 648.34 652.06 8,064 +0.31(+0.05%)
Jun 11, 2018 659.64 659.64 650.14 651.75 14,024 -7.74(-1.17%)
Jun 08, 2018 650.99 662.29 650.46 659.49 17,156 +7.56(+1.16%)
Jun 07, 2018 640.91 659.96 635.04 651.93 32,591 +14.95(+2.35%)
Jun 06, 2018 623.83 636.98 33,515 -6.07(-0.94%)
Jun 05, 2018 657.00 662.74 637.45 643.04 26,948 -12.51(-1.91%)
Jun 04, 2018 667.31 688.23 655.29 655.55 33,021 -10.49(-1.58%)
Jun 01, 2018 660.43 666.73 655.79 666.05 16,741 +8.69(+1.32%)
May 31, 2018 643.68 658.56 642.75 657.36 22,791 +12.82(+1.99%)
May 30, 2018 632.62 645.55 631.68 644.54 15,006 +12.95(+2.05%)
May 29, 2018 635.31 639.92 625.08 631.59 9,215 -4.84(-0.76%)
May 25, 2018 636.43 636.43 636.43 0 -10.88(-1.68%)
May 24, 2018 637.83 651.13 636.14 647.31 18,035 +3.67(+0.57%)
May 23, 2018 639.03 644.52 635.31 643.64 12,906 +4.81(+0.75%)
May 22, 2018 653.08 654.85 638.83 638.83 10,000 -14.20(-2.18%)
May 21, 2018 643.39 657.64 643.39 653.03 23,559 +17.46(+2.75%)
May 18, 2018 649.27 654.85 634.39 635.57 32,112 -6.34(-0.99%)
May 17, 2018 607.00 642.99 607.00 641.91 44,790 +35.75(+5.90%)
May 16, 2018 585.18 608.96 582.71 606.16 22,186 +28.04(+4.85%)
May 15, 2018 577.64 581.05 563.75 578.12 31,649 +1.49(+0.26%)
May 14, 2018 600.44 600.44 573.40 576.64 47,443 -24.07(-4.01%)
May 11, 2018 612.13 617.92 595.80 600.71 19,612 -9.89(-1.62%)
May 10, 2018 599.97 621.18 599.97 610.60 16,517 +8.87(+1.47%)
May 09, 2018 596.04 611.63 596.04 601.73 18,616 +2.81(+0.47%)
May 08, 2018 606.52 617.36 586.95 598.92 32,137 -6.45(-1.06%)
May 07, 2018 591.25 629.87 588.80 605.37 40,051 +21.10(+3.61%)
May 04, 2018 589.36 592.27 577.75 584.27 19,193 +0.44(+0.07%)
May 03, 2018 579.41 595.21 579.41 583.84 28,900 +6.90(+1.20%)
May 02, 2018 549.80 579.50 549.80 576.93 30,331 +27.40(+4.99%)
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.