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

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 496.58 496.58 477.07 479.20 69,294 -13.96(-2.83%)
Jan 30, 2024 491.75 499.82 491.75 493.16 50,420 -5.56(-1.11%)
Jan 29, 2024 491.09 498.72 491.09 498.72 41,312 +10.55(+2.16%)
Jan 26, 2024 491.39 491.55 484.10 488.17 34,115 -1.88(-0.38%)
Jan 25, 2024 491.88 495.16 483.68 490.05 71,575 -3.63(-0.74%)
Jan 24, 2024 491.88 495.40 491.51 493.68 37,387 +4.80(+0.98%)
Jan 23, 2024 484.82 489.62 481.12 488.88 43,163 +0.61(+0.13%)
Jan 22, 2024 483.44 493.92 483.40 488.27 50,091 +0.44(+0.09%)
Jan 19, 2024 486.25 487.83 482.05 487.83 43,989 +1.08(+0.22%)
Jan 18, 2024 482.12 489.80 475.48 486.75 93,297 +4.25(+0.88%)
Jan 17, 2024 479.12 488.33 476.39 482.50 52,482 -1.23(-0.25%)
Jan 16, 2024 503.03 492.32 483.68 483.73 50,079 -18.39(-3.66%)
Jan 12, 2024 501.21 503.36 495.00 502.12 50,186 +7.48(+1.51%)
Jan 11, 2024 500.79 502.58 492.38 494.64 54,440 -1.27(-0.26%)
Jan 10, 2024 500.48 500.48 488.60 495.91 57,669 -6.44(-1.28%)
Jan 09, 2024 499.43 505.14 496.58 502.35 70,944 -1.59(-0.32%)
Jan 08, 2024 502.18 506.68 498.25 503.94 92,568 -6.06(-1.19%)
Jan 05, 2024 509.91 512.68 505.71 510.00 56,303 +1.56(+0.31%)
Jan 04, 2024 523.22 523.22 508.44 508.44 72,197 -14.78(-2.83%)
Jan 03, 2024 521.82 526.51 519.30 523.22 57,154 -2.96(-0.56%)
Jan 02, 2024 522.31 533.18 520.54 526.18 71,313 +10.55(+2.05%)
Dec 29, 2023 522.90 524.01 514.10 515.64 70,630 -8.42(-1.61%)
Dec 28, 2023 535.03 536.15 523.90 524.05 48,874 -12.76(-2.38%)
Dec 27, 2023 535.33 537.11 534.54 536.81 33,968 -0.49(-0.09%)
Dec 26, 2023 529.82 538.00 527.71 537.30 38,036 +7.45(+1.41%)
Dec 22, 2023 530.63 533.20 523.55 529.85 47,999 -0.73(-0.14%)
Dec 21, 2023 529.18 530.58 520.59 530.58 84,584 +1.42(+0.27%)
Dec 20, 2023 539.03 545.33 528.13 529.16 80,577 -4.49(-0.84%)
Dec 19, 2023 525.69 534.28 523.30 533.65 87,378 +8.20(+1.56%)
Dec 18, 2023 530.52 533.83 523.22 525.45 71,514 +1.69(+0.32%)
Dec 15, 2023 527.00 527.62 519.38 523.76 291,068 -2.20(-0.42%)
Dec 14, 2023 524.31 532.60 523.36 525.97 89,525 +9.69(+1.88%)
Dec 13, 2023 506.36 518.01 505.72 516.28 112,460 +9.41(+1.86%)
Dec 12, 2023 503.80 507.74 496.80 506.87 98,463 -2.93(-0.58%)
Dec 11, 2023 507.20 514.32 505.12 509.80 73,359 +2.80(+0.55%)
Dec 08, 2023 501.50 507.54 500.23 507.00 85,158 +9.71(+1.95%)
Dec 07, 2023 494.50 500.44 491.22 497.30 93,111 +10.11(+2.08%)
Dec 06, 2023 486.66 494.75 481.71 487.18 145,917 -0.69(-0.14%)
Dec 05, 2023 523.58 524.67 485.99 487.88 175,585 -35.86(-6.85%)
Dec 04, 2023 567.30 567.73 523.02 523.74 182,660 -48.90(-8.54%)
Dec 01, 2023 548.65 578.78 546.31 572.64 169,660 +24.37(+4.45%)
Nov 30, 2023 541.68 552.11 536.96 548.26 279,318 +6.88(+1.27%)
Nov 29, 2023 533.17 542.64 529.09 541.39 81,561 +11.12(+2.10%)
Nov 28, 2023 537.11 542.69 527.93 530.26 119,528 -6.19(-1.15%)
Nov 27, 2023 542.28 542.28 533.50 536.46 160,345 -4.25(-0.79%)
Nov 24, 2023 540.65 545.96 540.65 540.71 49,239 +2.62(+0.49%)
Nov 22, 2023 529.24 538.50 529.24 538.09 68,073 +0.17(+0.03%)
Nov 21, 2023 535.80 542.03 531.66 537.92 73,657 +0.68(+0.13%)
Nov 20, 2023 541.53 551.69 534.72 537.24 82,931 -4.13(-0.76%)
Nov 17, 2023 531.60 544.31 531.60 541.37 59,224 +12.92(+2.44%)
Nov 16, 2023 544.97 549.89 524.45 528.45 97,383 -23.01(-4.17%)
Nov 15, 2023 557.16 564.93 549.52 551.46 77,389 -6.94(-1.24%)
Nov 14, 2023 551.30 567.57 551.30 558.39 56,618 +13.95(+2.56%)
Nov 13, 2023 539.65 551.44 535.93 544.44 72,577 +6.67(+1.24%)
Nov 10, 2023 549.23 549.23 533.91 537.76 66,386 -5.72(-1.05%)
Nov 09, 2023 541.78 549.49 533.35 543.48 218,977 +2.59(+0.48%)
Nov 08, 2023 557.85 559.81 539.27 540.89 122,811 -15.16(-2.73%)
Nov 07, 2023 572.50 572.50 542.09 556.05 106,968 -20.54(-3.56%)
Nov 06, 2023 596.32 600.91 573.56 576.59 133,843 -16.23(-2.74%)
Nov 03, 2023 588.32 604.44 584.73 592.82 127,404 +3.67(+0.62%)
Nov 02, 2023 603.24 615.43 587.41 589.15 140,986 -14.73(-2.44%)
Nov 01, 2023 613.86 619.47 603.87 603.87 257,457 -1.05(-0.17%)
Oct 31, 2023 600.07 611.87 599.99 604.93 96,217 +3.14(+0.52%)
Oct 30, 2023 599.57 604.61 592.62 601.78 145,283 +5.50(+0.92%)
Oct 27, 2023 604.77 604.77 587.92 596.28 97,581 -12.01(-1.97%)
Oct 26, 2023 603.30 613.17 588.42 608.29 142,949 -0.91(-0.15%)
Oct 25, 2023 591.51 611.17 591.51 609.21 110,093 +15.36(+2.59%)
Oct 24, 2023 611.17 613.99 593.07 593.85 178,316 -14.48(-2.38%)
Oct 23, 2023 617.79 624.32 607.22 608.33 148,936 -18.81(-3.00%)
Oct 20, 2023 636.07 642.30 627.14 627.14 136,165 -16.80(-2.61%)
Oct 19, 2023 645.51 645.51 637.78 643.95 112,366 -4.36(-0.67%)
Oct 18, 2023 640.04 649.18 638.52 648.30 98,744 +13.14(+2.07%)
Oct 17, 2023 629.24 655.41 629.21 635.17 130,465 +9.24(+1.48%)
Oct 16, 2023 616.12 628.92 616.12 625.92 87,499 +11.55(+1.88%)
Oct 13, 2023 617.72 632.80 614.37 614.37 157,230 +3.87(+0.63%)
Oct 12, 2023 606.29 611.20 603.30 610.50 179,088 +5.05(+0.83%)
Oct 11, 2023 597.16 609.46 593.64 605.45 140,446 +4.02(+0.67%)
Oct 10, 2023 588.73 607.94 588.73 601.43 161,761 +8.58(+1.45%)
Oct 09, 2023 585.96 606.00 585.96 592.85 202,084 +13.63(+2.35%)
Oct 06, 2023 579.48 593.27 578.69 579.22 139,528 -0.25(-0.04%)
Oct 05, 2023 570.26 586.58 570.26 579.48 87,749 +3.81(+0.66%)
Oct 04, 2023 578.84 582.82 570.78 575.67 110,569 -8.64(-1.48%)
Oct 03, 2023 569.32 585.73 569.32 584.31 102,922 +11.17(+1.95%)
Oct 02, 2023 599.70 600.72 561.79 573.13 111,432 -24.46(-4.09%)
Sep 29, 2023 623.95 623.95 597.59 597.59 152,878 -22.25(-3.59%)
Sep 28, 2023 615.10 623.87 615.10 619.84 163,134 +6.90(+1.13%)
Sep 27, 2023 611.82 627.46 609.06 612.94 101,512 +7.46(+1.23%)
Sep 26, 2023 608.55 610.84 601.63 605.48 116,351 -4.03(-0.66%)
Sep 25, 2023 607.74 610.08 609.51 609.51 52,095 +6.30(+1.05%)
Sep 22, 2023 621.65 621.65 603.12 603.20 68,653 -9.76(-1.59%)
Sep 21, 2023 613.60 617.78 600.13 612.96 118,182 +0.41(+0.07%)
Sep 20, 2023 601.66 625.72 600.97 612.55 122,030 +11.02(+1.83%)
Sep 19, 2023 602.40 606.56 591.69 601.53 94,896 +5.25(+0.88%)
Sep 18, 2023 580.13 600.65 580.13 596.29 61,268 +15.88(+2.74%)
Sep 15, 2023 583.40 587.68 572.62 580.40 224,180 -7.47(-1.27%)
Sep 14, 2023 589.92 593.14 583.91 587.88 84,054 +6.88(+1.18%)
Sep 13, 2023 595.47 596.02 580.77 580.99 80,603 -12.50(-2.11%)
Sep 12, 2023 580.67 598.06 580.46 593.49 71,537 +22.27(+3.90%)
Sep 11, 2023 607.61 607.61 566.10 571.22 101,896 -34.86(-5.75%)
Sep 08, 2023 607.90 608.59 602.50 606.09 92,720 +4.29(+0.71%)
Sep 07, 2023 600.51 610.93 595.63 601.79 88,570 +1.78(+0.30%)
Sep 06, 2023 597.08 608.15 592.03 600.02 96,205 +7.53(+1.27%)
Sep 05, 2023 623.20 624.17 586.86 592.49 172,069 -32.88(-5.26%)
Sep 01, 2023 618.31 627.29 610.26 625.37 169,289 +7.73(+1.25%)
Aug 31, 2023 642.28 642.28 614.45 617.64 202,450 -18.60(-2.92%)
Aug 30, 2023 638.13 641.94 633.75 636.24 84,415 +2.84(+0.45%)
Aug 29, 2023 633.66 633.66 622.80 633.40 43,349 +4.80(+0.76%)
Aug 28, 2023 628.57 629.53 619.74 628.60 45,798 +5.60(+0.90%)
Aug 25, 2023 626.73 626.73 614.53 623.00 66,056 +4.90(+0.79%)
Aug 24, 2023 611.22 623.92 611.22 618.10 52,561 +3.57(+0.58%)
Aug 23, 2023 616.90 620.95 608.86 614.53 55,431 -1.91(-0.31%)
Aug 22, 2023 618.71 624.41 609.80 616.44 57,980 +1.87(+0.30%)
Aug 21, 2023 629.95 633.66 610.62 614.57 96,179 -10.25(-1.64%)
Aug 18, 2023 625.89 625.89 607.91 624.82 116,267 -0.25(-0.04%)
Aug 17, 2023 619.37 630.15 619.37 625.07 92,790 +16.41(+2.70%)
Aug 16, 2023 604.78 618.05 603.28 608.66 72,923 +3.12(+0.52%)
Aug 15, 2023 614.10 614.10 601.21 605.53 101,862 -8.93(-1.45%)
Aug 14, 2023 614.87 628.69 609.07 614.47 99,489 -2.91(-0.47%)
Aug 11, 2023 599.93 628.10 589.69 617.38 104,759 +21.91(+3.68%)
Aug 10, 2023 589.54 598.41 585.95 595.47 87,945 +12.36(+2.12%)
Aug 09, 2023 583.25 588.05 576.64 583.11 91,932 +4.95(+0.86%)
Aug 08, 2023 563.61 579.90 558.29 578.16 95,740 +6.30(+1.10%)
Aug 07, 2023 561.14 578.04 561.14 571.86 117,723 +11.06(+1.97%)
Aug 04, 2023 533.86 574.05 528.95 560.79 187,835 +33.08(+6.27%)
Aug 03, 2023 489.64 530.25 489.64 527.71 120,535 +47.80(+9.96%)
Aug 02, 2023 503.37 503.37 479.49 479.92 116,062 -6.64(-1.36%)
Aug 01, 2023 489.82 489.82 478.90 486.55 67,592 -6.79(-1.38%)
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%)
May 01, 2023 480.60 487.09 479.25 483.42 68,335 -0.17(-0.03%)
Apr 28, 2023 478.15 490.90 477.81 483.59 81,205 +6.93(+1.45%)
Apr 27, 2023 482.76 484.66 472.27 476.66 151,475 -5.67(-1.18%)
Apr 26, 2023 487.42 491.25 481.30 482.33 63,006 -12.84(-2.59%)
Apr 25, 2023 508.78 508.78 485.39 495.17 81,648 -19.63(-3.81%)
Apr 24, 2023 507.26 519.97 507.26 514.80 62,050 +5.24(+1.03%)
Apr 21, 2023 509.87 511.15 504.43 509.56 73,795 -0.89(-0.18%)
Apr 20, 2023 509.51 512.78 497.86 510.45 103,957 -5.83(-1.13%)
Apr 19, 2023 524.94 524.94 514.38 516.28 80,105 -12.70(-2.40%)
Apr 18, 2023 534.87 534.87 525.17 528.98 104,147 -12.75(-2.35%)
Apr 17, 2023 556.29 556.29 540.15 541.73 65,322 -19.39(-3.46%)
Apr 14, 2023 565.59 567.15 555.13 561.11 73,297 -4.32(-0.76%)
Apr 13, 2023 564.22 571.03 559.80 565.44 77,123 -2.67(-0.47%)
Apr 12, 2023 588.83 601.41 565.77 568.10 155,991 -22.35(-3.78%)
Apr 11, 2023 589.01 590.45 576.18 590.45 100,868 +13.84(+2.40%)
Apr 10, 2023 569.38 577.19 566.42 576.61 132,891 +9.61(+1.69%)
Apr 06, 2023 580.13 580.13 565.86 567.00 110,301 -10.62(-1.84%)
Apr 05, 2023 563.83 577.62 561.10 577.62 214,286 +9.40(+1.65%)
Apr 04, 2023 587.87 587.87 563.92 568.22 200,267 -19.25(-3.28%)
Apr 03, 2023 573.05 591.60 573.05 587.48 210,011 +30.79(+5.53%)
Mar 31, 2023 559.16 560.58 545.14 556.69 212,538 +2.02(+0.36%)
Mar 30, 2023 558.76 559.63 552.12 554.67 102,830 +0.91(+0.16%)
Mar 29, 2023 561.30 561.30 553.75 553.75 112,711 -1.89(-0.34%)
Mar 28, 2023 542.63 555.99 542.63 555.65 132,154 +7.80(+1.42%)
Mar 27, 2023 547.34 555.69 541.63 547.85 172,571 +7.43(+1.37%)
Mar 24, 2023 526.85 540.79 520.35 540.43 196,667 +3.75(+0.70%)
Mar 23, 2023 540.69 548.00 528.90 536.67 122,642 -2.03(-0.38%)
Mar 22, 2023 559.46 559.46 538.70 538.71 129,331 -19.78(-3.54%)
Mar 21, 2023 559.56 561.52 542.80 558.48 188,215 +8.58(+1.56%)
Mar 20, 2023 535.48 560.34 535.48 549.90 302,984 +15.38(+2.88%)
Mar 17, 2023 551.06 551.06 528.29 534.53 601,268 -8.53(-1.57%)
Mar 16, 2023 507.84 544.04 506.30 543.05 240,237 +21.45(+4.11%)
Mar 15, 2023 522.08 530.19 503.73 521.61 255,805 -18.26(-3.38%)
Mar 14, 2023 556.36 563.65 532.61 539.87 173,854 -9.25(-1.69%)
Mar 13, 2023 545.85 563.20 544.98 549.13 112,883 -8.54(-1.53%)
Mar 10, 2023 572.41 575.99 553.20 557.67 137,838 -14.74(-2.58%)
Mar 09, 2023 591.22 591.70 568.04 572.41 120,647 -8.44(-1.45%)
Mar 08, 2023 578.79 585.58 577.50 580.85 201,257 -1.17(-0.20%)
Mar 07, 2023 587.03 587.29 574.39 582.02 240,707 -13.92(-2.34%)
Mar 06, 2023 586.98 596.74 586.98 595.94 134,401 +1.67(+0.28%)
Mar 03, 2023 587.62 595.30 586.28 594.27 125,274 +1.29(+0.22%)
Mar 02, 2023 586.36 599.74 580.52 592.97 137,048 +5.77(+0.98%)
Mar 01, 2023 585.95 595.12 584.16 587.21 131,514 +4.95(+0.85%)
Feb 28, 2023 585.20 591.37 579.96 582.25 226,517 +0.21(+0.04%)
Feb 27, 2023 582.59 594.97 579.70 582.04 130,985 +4.21(+0.73%)
Feb 24, 2023 571.15 584.30 569.58 577.84 201,315 -0.84(-0.14%)
Feb 23, 2023 577.28 591.10 565.22 578.67 161,162 -6.41(-1.10%)
Feb 22, 2023 588.73 588.73 576.01 585.09 117,860 -3.64(-0.62%)
Feb 21, 2023 581.38 597.53 578.92 588.73 183,521 +1.71(+0.29%)
Feb 17, 2023 605.00 605.00 577.34 587.01 167,185 -26.09(-4.26%)
Feb 16, 2023 620.82 631.22 613.11 613.11 97,660 -7.65(-1.23%)
Feb 15, 2023 618.16 621.42 600.19 620.76 125,867 -10.02(-1.59%)
Feb 14, 2023 619.74 635.17 614.45 630.78 127,537 +9.47(+1.52%)
Feb 13, 2023 629.29 629.29 611.13 621.31 63,511 -7.90(-1.26%)
Feb 10, 2023 619.03 638.79 617.16 629.22 188,560 +15.43(+2.51%)
Feb 09, 2023 618.17 634.17 610.15 613.78 85,182 -7.21(-1.16%)
Feb 08, 2023 642.55 643.48 613.31 620.99 150,079 -29.73(-4.57%)
Feb 07, 2023 634.80 652.79 615.79 650.72 95,559 +24.58(+3.93%)
Feb 06, 2023 654.54 654.54 601.62 626.14 144,576 -31.06(-4.73%)
Feb 03, 2023 633.34 657.24 633.34 657.20 238,402 +24.68(+3.90%)
Feb 02, 2023 641.70 641.70 613.16 632.52 212,695 -5.49(-0.86%)
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.