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

Texas Pacific Land Trust (NY: TPL )

610.22 +1.70 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 500.31 510.49 498.46 498.54 14,323 +0.39(+0.08%)
Feb 27, 2018 490.72 499.19 478.14 498.15 6,261 +6.16(+1.25%)
Feb 26, 2018 490.18 503.69 487.98 491.99 18,958 +5.92(+1.22%)
Feb 23, 2018 476.33 495.69 476.33 486.08 14,284 +12.58(+2.66%)
Feb 22, 2018 469.48 484.49 469.48 473.50 15,363 +5.52(+1.18%)
Feb 21, 2018 469.54 488.17 467.98 467.98 11,892 -1.57(-0.33%)
Feb 20, 2018 470.72 493.56 464.48 469.55 23,132 +1.84(+0.39%)
Feb 16, 2018 467.71 467.71 467.71 0 +5.17(+1.12%)
Feb 15, 2018 466.11 466.11 452.96 462.54 14,350 +2.82(+0.61%)
Feb 14, 2018 453.81 465.17 448.62 459.72 13,845 +6.55(+1.44%)
Feb 13, 2018 449.18 461.94 449.18 453.17 8,827 +4.11(+0.91%)
Feb 12, 2018 459.25 462.41 449.06 449.06 22,210 -7.19(-1.58%)
Feb 09, 2018 467.12 468.45 443.90 456.26 22,019 -4.45(-0.97%)
Feb 08, 2018 484.23 485.52 456.00 460.71 15,896 -22.21(-4.60%)
Feb 07, 2018 489.91 489.91 476.98 482.92 22,032 +19.48(+4.20%)
Feb 06, 2018 455.38 469.32 455.38 463.44 18,687 -3.52(-0.75%)
Feb 05, 2018 472.65 476.33 453.15 466.97 23,598 -14.08(-2.93%)
Feb 02, 2018 489.34 494.76 472.57 481.05 13,890 -8.28(-1.69%)
Feb 01, 2018 494.76 497.74 472.63 489.33 23,353 -7.33(-1.48%)
Jan 31, 2018 504.02 517.42 494.86 496.66 22,761 -2.32(-0.47%)
Jan 30, 2018 503.53 503.53 489.26 498.98 19,119 -10.37(-2.04%)
Jan 29, 2018 498.51 509.35 486.20 509.35 29,078 +18.50(+3.77%)
Jan 26, 2018 488.20 501.35 483.65 490.85 9,293 -3.92(-0.79%)
Jan 25, 2018 503.09 504.20 488.32 494.77 14,937 +6.71(+1.37%)
Jan 24, 2018 500.31 500.31 471.65 488.06 28,446 -12.28(-2.45%)
Jan 23, 2018 516.53 524.56 498.51 500.34 17,204 -16.71(-3.23%)
Jan 22, 2018 513.84 527.12 513.84 517.05 23,000 -0.78(-0.15%)
Jan 19, 2018 512.65 523.64 512.65 517.83 32,411 +7.44(+1.46%)
Jan 18, 2018 490.75 511.38 490.75 510.39 21,057 +15.64(+3.16%)
Jan 17, 2018 483.46 496.68 475.35 494.76 17,135 +15.62(+3.26%)
Jan 16, 2018 492.25 502.27 479.14 479.14 29,047 -9.20(-1.88%)
Jan 12, 2018 488.34 488.34 488.34 0 -12.71(-2.54%)
Jan 11, 2018 467.95 503.95 467.02 501.05 48,653 +36.67(+7.90%)
Jan 10, 2018 465.15 472.17 454.94 464.38 44,138 +0.51(+0.11%)
Jan 09, 2018 444.85 464.60 444.85 463.87 33,413 +18.81(+4.23%)
Jan 08, 2018 420.55 448.99 419.86 445.06 34,726 +27.86(+6.68%)
Jan 05, 2018 420.67 429.24 416.44 417.19 13,022 -2.33(-0.56%)
Jan 04, 2018 421.59 430.05 413.65 419.52 15,609 +0.53(+0.13%)
Jan 03, 2018 425.43 441.59 415.24 419.00 29,224 -6.95(-1.63%)
Jan 02, 2018 412.47 440.21 412.47 425.95 41,664 +12.91(+3.13%)
Dec 29, 2017 413.04 413.04 413.04 0 +5.64(+1.38%)
Dec 28, 2017 414.60 418.87 406.92 407.40 8,088 -8.81(-2.12%)
Dec 27, 2017 411.53 423.56 411.51 416.21 22,854 +6.36(+1.55%)
Dec 26, 2017 399.24 411.53 395.58 409.85 18,984 +9.41(+2.35%)
Dec 22, 2017 385.38 401.08 385.38 400.44 11,707 +13.55(+3.50%)
Dec 21, 2017 384.18 389.34 384.18 386.89 21,846 +4.84(+1.27%)
Dec 20, 2017 378.62 384.47 378.62 382.05 12,178 +3.37(+0.89%)
Dec 19, 2017 372.69 382.87 372.69 378.69 17,411 +8.54(+2.31%)
Dec 18, 2017 368.07 377.59 368.07 370.15 16,498 +3.00(+0.82%)
Dec 15, 2017 366.90 370.52 362.33 367.15 19,779 -2.26(-0.61%)
Dec 14, 2017 372.52 372.52 365.77 369.41 6,605 +0.85(+0.23%)
Dec 13, 2017 368.77 373.62 368.31 368.56 11,330 -1.36(-0.37%)
Dec 12, 2017 368.74 374.07 368.74 369.92 7,997 +0.00(+0.00%)
Dec 11, 2017 371.31 372.92 366.68 369.92 5,074 +1.41(+0.38%)
Dec 08, 2017 370.82 371.77 368.07 368.51 8,793 -0.85(-0.23%)
Dec 07, 2017 368.47 372.54 365.82 369.36 14,976 +0.23(+0.06%)
Dec 06, 2017 371.77 372.80 368.54 369.13 9,476 -3.26(-0.88%)
Dec 05, 2017 375.61 379.17 369.97 372.40 10,974 -3.17(-0.84%)
Dec 04, 2017 376.93 379.63 375.57 375.57 9,407 +1.02(+0.27%)
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.