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

Texas Pacific Land Trust (NY: TPL )

582.07 -10.68 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 277.49 277.49 272.59 274.30 10,095 -2.11(-0.76%)
Feb 27, 2017 273.83 278.42 273.60 276.41 10,126 +2.58(+0.94%)
Feb 24, 2017 272.25 273.83 271.07 273.83 12,658 -0.20(-0.07%)
Feb 23, 2017 275.71 279.06 271.99 274.03 7,247 -1.68(-0.61%)
Feb 22, 2017 268.53 276.18 268.33 275.71 15,625 +4.54(+1.67%)
Feb 21, 2017 280.10 280.10 268.41 271.17 24,905 -7.19(-2.58%)
Feb 17, 2017 278.36 278.36 278.36 0 +1.93(+0.70%)
Feb 16, 2017 279.13 280.85 274.79 276.43 19,478 -5.76(-2.04%)
Feb 15, 2017 285.62 288.20 281.52 282.19 13,291 -2.66(-0.94%)
Feb 14, 2017 290.37 291.15 284.85 284.85 13,575 -7.54(-2.58%)
Feb 13, 2017 293.12 294.96 291.46 292.40 4,817 -0.49(-0.17%)
Feb 10, 2017 293.45 293.68 290.83 292.88 9,253 +1.60(+0.55%)
Feb 09, 2017 288.53 292.65 288.53 291.29 12,011 +3.02(+1.05%)
Feb 08, 2017 291.29 291.84 285.96 288.26 17,247 -3.47(-1.19%)
Feb 07, 2017 291.29 293.38 290.51 291.74 4,662 +0.44(+0.15%)
Feb 06, 2017 292.20 294.09 290.39 291.30 5,651 -0.68(-0.23%)
Feb 03, 2017 293.12 293.44 289.45 291.98 8,500 +1.20(+0.41%)
Feb 02, 2017 294.15 294.15 289.45 290.78 7,550 -3.17(-1.08%)
Feb 01, 2017 296.38 296.38 290.46 293.95 6,290 +2.19(+0.75%)
Jan 31, 2017 286.88 295.42 276.58 291.76 6,728 -1.49(-0.51%)
Jan 30, 2017 291.46 292.27 286.16 293.26 12,713 -2.62(-0.88%)
Jan 27, 2017 299.76 299.76 292.20 295.87 10,253 -4.14(-1.38%)
Jan 26, 2017 299.49 306.91 292.03 300.01 10,952 +2.14(+0.72%)
Jan 25, 2017 293.70 302.31 293.05 297.87 15,018 +2.09(+0.71%)
Jan 24, 2017 297.53 297.80 293.63 295.79 5,789 +2.74(+0.93%)
Jan 23, 2017 295.70 299.56 292.40 293.05 11,876 -7.41(-2.47%)
Jan 20, 2017 303.36 304.15 297.92 300.46 16,853 -2.26(-0.75%)
Jan 19, 2017 304.52 307.65 301.04 302.73 10,553 -1.42(-0.47%)
Jan 18, 2017 302.85 308.63 299.45 304.15 20,983 -1.47(-0.48%)
Jan 17, 2017 303.23 309.51 301.21 305.62 40,185 +4.70(+1.56%)
Jan 13, 2017 300.92 300.92 300.92 0 +7.47(+2.55%)
Jan 12, 2017 293.69 303.20 285.44 293.45 55,564 +1.70(+0.58%)
Jan 11, 2017 297.23 297.63 289.54 291.75 11,728 -5.05(-1.70%)
Jan 10, 2017 295.50 298.25 295.50 296.80 13,834 +1.30(+0.44%)
Jan 09, 2017 295.87 295.87 293.58 295.50 9,190 +1.45(+0.49%)
Jan 06, 2017 297.31 298.64 293.12 294.05 22,010 -3.37(-1.13%)
Jan 05, 2017 292.11 301.39 287.61 297.42 55,912 +14.33(+5.06%)
Jan 04, 2017 275.66 283.09 274.17 283.09 35,815 +7.80(+2.83%)
Jan 03, 2017 273.66 276.90 270.88 275.29 17,219 +2.59(+0.95%)
Dec 30, 2016 272.70 272.70 272.70 0 -0.74(-0.27%)
Dec 29, 2016 273.83 273.83 272.01 273.43 8,698 -0.40(-0.15%)
Dec 28, 2016 276.76 276.76 273.83 273.84 9,545 -2.06(-0.75%)
Dec 27, 2016 273.83 276.58 273.83 275.89 10,126 +1.15(+0.42%)
Dec 23, 2016 274.75 274.75 274.75 0 -1.38(-0.50%)
Dec 22, 2016 275.62 276.58 271.07 276.12 12,841 +0.44(+0.16%)
Dec 21, 2016 270.15 275.68 270.15 275.68 15,194 -0.16(-0.06%)
Dec 20, 2016 274.75 277.16 273.83 275.84 16,336 +2.09(+0.77%)
Dec 19, 2016 277.92 279.84 269.85 273.74 17,781 -1.12(-0.41%)
Dec 16, 2016 273.67 276.58 272.93 274.87 13,581 +0.16(+0.06%)
Dec 15, 2016 276.40 277.64 272.89 274.71 13,953 +0.70(+0.26%)
Dec 14, 2016 277.49 278.05 274.01 274.01 8,287 -4.42(-1.59%)
Dec 13, 2016 273.01 280.26 273.01 278.43 7,212 +4.98(+1.82%)
Dec 12, 2016 282.82 282.82 272.44 273.45 14,664 -6.26(-2.24%)
Dec 09, 2016 278.69 282.10 271.08 279.71 24,391 +0.74(+0.26%)
Dec 08, 2016 273.29 278.97 270.61 278.97 17,171 +2.67(+0.97%)
Dec 07, 2016 269.70 277.20 269.70 276.30 6,347 +4.46(+1.64%)
Dec 06, 2016 272.90 275.11 264.81 271.84 15,679 -1.21(-0.44%)
Dec 05, 2016 279.06 282.11 273.06 273.06 9,450 -4.44(-1.60%)
Dec 02, 2016 269.96 277.49 268.01 277.49 23,561 +7.81(+2.90%)
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.