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 (%)
Mar 29, 2018 470.15 470.15 470.15 0 +6.15(+1.33%)
Mar 28, 2018 461.64 464.00 446.97 464.00 24,534 +3.48(+0.76%)
Mar 27, 2018 469.65 469.76 459.57 460.52 19,461 -8.06(-1.72%)
Mar 26, 2018 470.78 473.97 462.84 468.59 19,194 +2.37(+0.51%)
Mar 23, 2018 475.53 480.92 466.13 466.22 13,627 -10.06(-2.11%)
Mar 22, 2018 479.43 485.57 473.43 476.27 16,488 -5.66(-1.18%)
Mar 21, 2018 482.60 486.49 478.07 481.94 12,585 -0.74(-0.15%)
Mar 20, 2018 481.86 486.04 479.48 482.67 23,964 +3.61(+0.75%)
Mar 19, 2018 485.30 497.20 475.60 479.06 8,194 -11.58(-2.36%)
Mar 16, 2018 486.50 491.62 483.71 490.64 15,942 +2.83(+0.58%)
Mar 15, 2018 488.32 492.08 480.36 487.81 7,372 +7.25(+1.51%)
Mar 14, 2018 482.78 489.81 474.60 480.57 9,740 +1.48(+0.31%)
Mar 13, 2018 488.88 488.95 476.37 479.09 11,321 -11.59(-2.36%)
Mar 12, 2018 494.64 494.64 480.97 490.68 12,157 +4.51(+0.93%)
Mar 09, 2018 487.30 498.57 485.11 486.17 8,204 -1.14(-0.23%)
Mar 08, 2018 488.36 494.84 479.24 487.31 9,320 +0.60(+0.12%)
Mar 07, 2018 490.11 491.61 483.15 486.71 10,164 -0.56(-0.12%)
Mar 06, 2018 487.18 499.57 482.77 487.27 10,130 +3.00(+0.62%)
Mar 05, 2018 486.26 501.64 479.85 484.27 15,748 +4.22(+0.88%)
Mar 02, 2018 476.33 487.44 475.38 480.05 6,639 +2.82(+0.59%)
Mar 01, 2018 504.46 505.26 475.39 477.23 18,399 -20.38(-4.10%)
Feb 28, 2018 499.38 509.54 497.53 497.61 14,349 +0.39(+0.08%)
Feb 27, 2018 489.80 498.26 477.25 497.22 6,273 +6.15(+1.25%)
Feb 26, 2018 489.26 502.76 487.07 491.07 18,994 +5.90(+1.22%)
Feb 23, 2018 475.44 494.77 475.44 485.17 14,310 +12.56(+2.66%)
Feb 22, 2018 468.61 483.59 468.61 472.61 15,392 +5.51(+1.18%)
Feb 21, 2018 468.66 487.26 467.10 467.10 11,914 -1.57(-0.33%)
Feb 20, 2018 469.84 492.63 463.61 468.67 23,175 +1.84(+0.39%)
Feb 16, 2018 466.83 466.83 466.83 0 +5.16(+1.12%)
Feb 15, 2018 465.24 465.24 452.12 461.68 14,376 +2.82(+0.61%)
Feb 14, 2018 452.96 464.31 447.78 458.86 13,871 +6.53(+1.44%)
Feb 13, 2018 448.35 461.07 448.35 452.32 8,844 +4.10(+0.91%)
Feb 12, 2018 458.40 461.55 448.23 448.23 22,251 -7.18(-1.58%)
Feb 09, 2018 466.25 467.58 443.08 455.41 22,061 -4.44(-0.97%)
Feb 08, 2018 483.33 484.61 455.15 459.85 15,926 -22.17(-4.60%)
Feb 07, 2018 489.00 489.00 476.09 482.02 22,074 +19.44(+4.20%)
Feb 06, 2018 454.53 468.45 454.53 462.58 18,722 -3.52(-0.75%)
Feb 05, 2018 471.77 475.45 452.31 466.10 23,642 -14.06(-2.93%)
Feb 02, 2018 488.43 493.83 471.69 480.15 13,916 -8.26(-1.69%)
Feb 01, 2018 493.83 496.81 471.75 488.42 23,396 -7.32(-1.48%)
Jan 31, 2018 503.08 516.46 493.94 495.74 22,804 -2.32(-0.47%)
Jan 30, 2018 502.59 502.59 488.35 498.05 19,155 -10.35(-2.04%)
Jan 29, 2018 497.58 508.40 485.30 508.40 29,133 +18.47(+3.77%)
Jan 26, 2018 487.29 500.42 482.75 489.93 9,311 -3.91(-0.79%)
Jan 25, 2018 502.15 503.26 487.41 493.84 14,965 +6.69(+1.37%)
Jan 24, 2018 499.38 499.38 470.77 487.15 28,499 -12.26(-2.45%)
Jan 23, 2018 515.56 523.59 497.58 499.41 17,237 -16.68(-3.23%)
Jan 22, 2018 512.88 526.14 512.88 516.09 23,043 -0.77(-0.15%)
Jan 19, 2018 511.70 522.66 511.70 516.87 32,471 +7.42(+1.46%)
Jan 18, 2018 489.84 510.42 489.84 509.44 21,096 +15.61(+3.16%)
Jan 17, 2018 482.56 495.76 474.46 493.83 17,167 +15.59(+3.26%)
Jan 16, 2018 491.33 501.33 478.24 478.24 29,101 -9.18(-1.88%)
Jan 12, 2018 487.43 487.43 487.43 0 -12.68(-2.54%)
Jan 11, 2018 467.07 503.01 466.15 500.11 48,744 +36.60(+7.90%)
Jan 10, 2018 464.29 471.29 454.09 463.51 44,220 +0.51(+0.11%)
Jan 09, 2018 444.02 463.73 444.02 463.00 33,476 +18.78(+4.23%)
Jan 08, 2018 419.77 448.15 419.07 444.23 34,791 +27.81(+6.68%)
Jan 05, 2018 419.89 428.44 415.66 416.42 13,046 -2.33(-0.56%)
Jan 04, 2018 420.80 429.25 412.88 418.74 15,639 +0.53(+0.13%)
Jan 03, 2018 424.64 440.77 414.47 418.22 29,279 -6.94(-1.63%)
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.