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 (%)
Aug 30, 2019 614.46 620.81 607.51 614.57 18,337 -1.20(-0.20%)
Aug 29, 2019 607.07 620.22 607.07 615.77 17,081 +9.12(+1.50%)
Aug 28, 2019 592.78 614.37 590.92 606.65 17,294 +16.15(+2.74%)
Aug 27, 2019 600.30 603.10 581.45 590.50 15,632 -6.28(-1.05%)
Aug 26, 2019 603.15 603.15 588.82 596.78 12,595 +2.45(+0.41%)
Aug 23, 2019 612.49 628.11 594.33 594.33 11,301 -24.87(-4.02%)
Aug 22, 2019 630.78 635.47 615.69 619.20 14,031 -10.54(-1.67%)
Aug 21, 2019 618.16 629.74 615.35 629.74 9,239 +17.67(+2.89%)
Aug 20, 2019 625.63 626.56 612.07 612.07 5,840 -9.85(-1.58%)
Aug 19, 2019 624.69 637.22 616.56 621.92 13,550 -7.62(-1.21%)
Aug 16, 2019 626.23 630.78 617.51 629.53 8,315 +12.55(+2.03%)
Aug 15, 2019 603.57 620.77 592.79 616.99 24,400 +18.38(+3.07%)
Aug 14, 2019 610.60 610.60 586.25 598.61 29,726 -20.59(-3.33%)
Aug 13, 2019 623.75 637.82 613.85 619.20 18,833 +0.19(+0.03%)
Aug 12, 2019 643.43 646.03 610.15 619.01 14,088 -18.95(-2.97%)
Aug 09, 2019 633.17 649.20 629.36 637.96 20,469 +4.83(+0.76%)
Aug 08, 2019 612.49 633.13 612.49 633.13 22,875 +23.45(+3.85%)
Aug 07, 2019 627.20 627.20 593.05 609.68 24,313 -28.13(-4.41%)
Aug 06, 2019 657.19 668.30 631.49 637.81 11,525 -14.51(-2.22%)
Aug 05, 2019 656.58 656.58 630.41 652.32 19,310 -15.51(-2.32%)
Aug 02, 2019 689.40 689.40 658.45 667.83 14,819 -14.54(-2.13%)
Aug 01, 2019 734.89 734.89 669.95 682.37 40,020 -65.38(-8.74%)
Jul 31, 2019 722.08 760.92 722.08 747.75 29,630 +34.89(+4.89%)
Jul 30, 2019 689.47 712.86 689.40 712.86 10,479 +10.79(+1.54%)
Jul 29, 2019 703.48 703.48 685.03 702.07 9,423 +6.05(+0.87%)
Jul 26, 2019 698.89 703.48 695.16 696.02 3,411 -5.38(-0.77%)
Jul 25, 2019 706.57 710.04 695.96 701.40 10,787 +1.49(+0.21%)
Jul 24, 2019 661.83 709.55 661.83 699.91 7,455 -7.32(-1.03%)
Jul 23, 2019 708.16 710.51 698.80 707.23 10,402 -4.63(-0.65%)
Jul 22, 2019 709.12 727.90 704.48 711.86 8,652 -2.40(-0.34%)
Jul 19, 2019 712.86 720.97 712.86 714.26 6,290 -1.05(-0.15%)
Jul 18, 2019 715.31 715.69 708.17 715.31 4,812 -2.64(-0.37%)
Jul 17, 2019 721.52 722.23 717.54 717.95 6,911 -8.82(-1.21%)
Jul 16, 2019 732.55 734.81 722.62 726.76 5,180 -10.48(-1.42%)
Jul 15, 2019 736.35 739.22 736.30 737.24 4,253 -3.98(-0.54%)
Jul 12, 2019 752.38 752.38 740.06 741.22 4,690 -2.59(-0.35%)
Jul 11, 2019 759.75 759.75 742.37 743.81 7,710 -6.61(-0.88%)
Jul 10, 2019 750.36 754.59 739.56 750.42 5,269 +13.11(+1.78%)
Jul 09, 2019 741.39 744.08 736.72 737.31 5,098 -14.19(-1.89%)
Jul 08, 2019 752.44 763.21 746.22 751.50 12,803 +1.13(+0.15%)
Jul 05, 2019 743.70 753.47 743.34 750.37 3,731 +8.92(+1.20%)
Jul 03, 2019 731.64 746.39 731.64 741.45 8,102 +9.22(+1.26%)
Jul 02, 2019 761.73 767.34 732.23 732.23 19,321 -29.68(-3.90%)
Jul 01, 2019 750.37 762.28 740.06 761.91 22,564 +23.74(+3.22%)
Jun 28, 2019 741.09 742.78 736.72 738.17 6,716 +1.91(+0.26%)
Jun 27, 2019 745.57 748.50 724.23 736.26 7,918 -13.40(-1.79%)
Jun 26, 2019 751.31 764.11 749.66 749.66 23,622 +6.35(+0.85%)
Jun 25, 2019 741.56 751.31 734.72 743.31 11,742 -2.78(-0.37%)
Jun 24, 2019 726.92 746.09 724.11 746.09 13,584 +27.57(+3.84%)
Jun 21, 2019 726.92 742.19 718.52 718.52 5,437 -23.32(-3.14%)
Jun 20, 2019 732.00 749.44 726.92 741.84 16,201 +19.35(+2.68%)
Jun 19, 2019 711.55 723.63 706.68 722.49 10,350 +17.14(+2.43%)
Jun 18, 2019 679.09 707.70 679.09 705.35 9,055 +27.20(+4.01%)
Jun 17, 2019 694.02 694.02 663.82 678.15 8,488 -15.95(-2.30%)
Jun 14, 2019 688.26 694.10 682.84 694.10 8,422 +11.31(+1.66%)
Jun 13, 2019 691.47 701.11 672.85 682.78 22,077 +6.33(+0.94%)
Jun 12, 2019 703.94 705.35 668.30 676.45 13,107 -28.06(-3.98%)
Jun 11, 2019 715.67 722.38 704.41 704.52 15,513 +0.14(+0.02%)
Jun 10, 2019 701.36 719.70 697.23 704.38 9,570 -5.01(-0.71%)
Jun 07, 2019 704.41 709.92 692.31 709.38 15,672 +8.75(+1.25%)
Jun 06, 2019 689.83 703.48 689.83 700.63 13,263 +9.11(+1.32%)
Jun 05, 2019 705.95 705.95 680.03 691.52 22,371 -14.76(-2.09%)
Jun 04, 2019 687.53 706.80 677.21 706.29 22,947 +25.40(+3.73%)
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.