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 (%)
Sep 28, 2018 807.43 810.31 801.75 802.37 21,607 -2.33(-0.29%)
Sep 27, 2018 802.87 812.08 800.16 804.69 15,469 -2.74(-0.34%)
Sep 26, 2018 798.68 807.43 794.87 807.43 28,198 +12.10(+1.52%)
Sep 25, 2018 796.82 796.82 788.17 795.33 10,711 +18.89(+2.43%)
Sep 24, 2018 776.73 786.11 763.35 776.43 6,161 -4.99(-0.64%)
Sep 21, 2018 781.38 781.42 770.21 781.42 22,145 +1.02(+0.13%)
Sep 20, 2018 777.57 781.85 772.93 780.40 9,108 +2.74(+0.35%)
Sep 19, 2018 780.91 780.91 774.66 777.66 5,821 +3.54(+0.46%)
Sep 18, 2018 765.82 778.81 765.82 774.12 19,061 +2.77(+0.36%)
Sep 17, 2018 769.80 774.06 760.93 771.35 8,085 +4.62(+0.60%)
Sep 14, 2018 774.54 776.83 761.46 766.73 20,210 -15.73(-2.01%)
Sep 13, 2018 776.73 786.02 768.53 782.46 8,330 +5.73(+0.74%)
Sep 12, 2018 789.66 789.66 771.49 776.73 18,007 -7.16(-0.91%)
Sep 11, 2018 771.03 786.03 771.03 783.89 20,066 +16.95(+2.21%)
Sep 10, 2018 776.75 776.75 762.78 766.95 7,189 -10.71(-1.38%)
Sep 07, 2018 789.29 789.29 775.09 777.66 9,890 -3.48(-0.45%)
Sep 06, 2018 798.45 799.99 778.70 781.14 12,107 -8.86(-1.12%)
Sep 05, 2018 797.03 797.03 782.80 790.00 7,184 -7.11(-0.89%)
Sep 04, 2018 781.38 798.06 775.20 797.10 19,105 +20.73(+2.67%)
Aug 31, 2018 776.37 776.37 776.37 0 +5.32(+0.69%)
Aug 30, 2018 764.13 777.18 760.58 771.05 10,916 +12.92(+1.70%)
Aug 29, 2018 772.54 779.52 758.13 758.13 23,062 -8.44(-1.10%)
Aug 28, 2018 798.13 800.32 765.10 766.56 11,291 -30.24(-3.80%)
Aug 27, 2018 792.94 813.01 792.94 796.81 20,074 +8.91(+1.13%)
Aug 24, 2018 761.85 789.23 761.85 787.89 16,662 +29.43(+3.88%)
Aug 23, 2018 747.89 761.85 741.38 758.46 17,060 +13.36(+1.79%)
Aug 22, 2018 744.92 748.58 744.17 745.10 4,233 +0.93(+0.12%)
Aug 21, 2018 750.28 753.01 741.12 744.17 10,754 -4.65(-0.62%)
Aug 20, 2018 744.17 748.83 739.54 748.83 11,555 +10.55(+1.43%)
Aug 17, 2018 734.87 738.28 727.59 738.28 9,137 +4.33(+0.59%)
Aug 16, 2018 735.44 742.33 729.76 733.94 9,667 +6.42(+0.88%)
Aug 15, 2018 721.60 735.87 706.97 727.52 10,596 +1.68(+0.23%)
Aug 14, 2018 741.40 743.24 725.85 725.85 14,132 -17.58(-2.37%)
Aug 13, 2018 748.83 765.62 734.69 743.43 14,331 -5.40(-0.72%)
Aug 10, 2018 754.34 757.85 739.50 748.83 10,750 -2.75(-0.37%)
Aug 09, 2018 757.84 768.27 746.97 751.58 15,614 +1.86(+0.25%)
Aug 08, 2018 749.89 752.41 746.57 749.72 4,944 -5.00(-0.66%)
Aug 07, 2018 756.73 759.06 749.29 754.72 23,338 +6.73(+0.90%)
Aug 06, 2018 743.40 756.83 740.97 747.99 15,159 +4.91(+0.66%)
Aug 03, 2018 746.74 748.83 733.48 743.08 16,125 -4.25(-0.57%)
Aug 02, 2018 733.94 752.55 730.28 747.33 23,900 +11.53(+1.57%)
Aug 01, 2018 711.62 744.17 711.62 735.80 30,720 +47.37(+6.88%)
Jul 31, 2018 686.51 701.68 674.41 688.43 15,603 +5.93(+0.87%)
Jul 30, 2018 691.15 691.16 669.76 682.50 14,002 -5.86(-0.85%)
Jul 27, 2018 697.66 708.21 679.99 688.36 12,362 -9.30(-1.33%)
Jul 26, 2018 718.50 722.07 697.66 697.66 10,592 -22.23(-3.09%)
Jul 25, 2018 722.78 723.24 716.26 719.89 8,305 -4.28(-0.59%)
Jul 24, 2018 725.94 726.97 719.91 724.17 8,868 +5.29(+0.74%)
Jul 23, 2018 723.38 733.01 711.71 718.88 11,201 -1.98(-0.27%)
Jul 20, 2018 714.64 720.86 707.08 720.86 9,866 +8.78(+1.23%)
Jul 19, 2018 717.15 720.64 707.39 712.08 7,198 -5.49(-0.76%)
Jul 18, 2018 723.70 723.70 709.34 717.57 12,479 -7.87(-1.08%)
Jul 17, 2018 731.15 733.57 716.57 725.44 7,643 -8.81(-1.20%)
Jul 16, 2018 735.34 735.34 726.25 734.25 8,634 -2.39(-0.32%)
Jul 13, 2018 742.29 742.31 730.23 736.64 9,158 -2.42(-0.33%)
Jul 12, 2018 738.26 759.32 727.49 739.06 30,540 +9.77(+1.34%)
Jul 11, 2018 697.66 730.01 695.96 729.29 34,495 +30.23(+4.32%)
Jul 10, 2018 686.50 699.98 683.30 699.06 30,336 +16.79(+2.46%)
Jul 09, 2018 669.76 682.27 666.84 682.27 20,561 +12.56(+1.88%)
Jul 06, 2018 664.17 679.55 662.32 669.71 28,443 +4.70(+0.71%)
Jul 05, 2018 647.43 669.44 647.43 665.01 13,869 +18.99(+2.94%)
Jul 03, 2018 646.03 646.03 646.03 0 -0.43(-0.07%)
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.