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

Texas Pacific Land Trust (NY: TPL )

614.31 -0.23 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 2261 2296 2212 2274 45,943 -15.05(-0.66%)
Oct 28, 2022 2213 2290 2155 2289 46,297 +88.93(+4.04%)
Oct 27, 2022 2147 2200 2136 2200 38,469 +76.30(+3.59%)
Oct 26, 2022 2067 2126 2067 2124 21,633 +83.67(+4.10%)
Oct 25, 2022 2151 2158 2018 2040 27,586 -102.09(-4.77%)
Oct 24, 2022 2114 2157 2111 2142 24,073 +31.98(+1.52%)
Oct 21, 2022 2028 2112 2013 2110 23,747 +86.75(+4.29%)
Oct 20, 2022 2070 2109 2000 2023 29,725 -42.21(-2.04%)
Oct 19, 2022 2038 2072 2023 2065 17,988 +42.24(+2.09%)
Oct 18, 2022 2023 2057 1959 2023 27,595 +4.34(+0.21%)
Oct 17, 2022 1981 2033 1974 2019 37,730 +40.35(+2.04%)
Oct 14, 2022 2044 2066 1969 1978 23,605 -91.99(-4.44%)
Oct 13, 2022 2003 2081 2003 2070 34,208 +42.02(+2.07%)
Oct 12, 2022 2017 2030 1982 2028 19,173 -1.36(-0.07%)
Oct 11, 2022 1960 2041 1938 2030 45,123 +54.65(+2.77%)
Oct 10, 2022 1974 1995 1927 1975 29,140 +19.73(+1.01%)
Oct 07, 2022 2012 2031 1939 1955 55,014 -42.59(-2.13%)
Oct 06, 2022 1964 2049 1964 1998 41,508 +10.92(+0.55%)
Oct 05, 2022 1948 1997 1901 1987 57,085 +42.92(+2.21%)
Oct 04, 2022 1868 1951 1868 1944 48,996 +102.62(+5.57%)
Oct 03, 2022 1797 1856 1782 1842 38,246 +87.61(+5.00%)
Sep 30, 2022 1745 1776 1729 1754 26,739 -0.46(-0.03%)
Sep 29, 2022 1721 1768 1701 1754 23,042 +11.03(+0.63%)
Sep 28, 2022 1666 1761 1666 1743 21,487 +79.61(+4.78%)
Sep 27, 2022 1621 1681 1621 1664 21,663 +58.23(+3.63%)
Sep 26, 2022 1622 1653 1592 1606 35,335 -13.16(-0.81%)
Sep 23, 2022 1697 1697 1588 1619 44,458 -137.66(-7.84%)
Sep 22, 2022 1765 1775 1737 1756 20,799 +5.81(+0.33%)
Sep 21, 2022 1825 1825 1743 1751 20,837 -44.13(-2.46%)
Sep 20, 2022 1804 1804 1734 1795 25,837 +2.09(+0.12%)
Sep 19, 2022 1721 1793 1721 1793 39,104 +42.72(+2.44%)
Sep 16, 2022 1750 1753 1692 1750 56,070 +5.88(+0.34%)
Sep 15, 2022 1829 1830 1716 1744 40,602 -89.98(-4.91%)
Sep 14, 2022 1757 1849 1757 1834 56,545 +105.60(+6.11%)
Sep 13, 2022 1790 1790 1717 1728 38,040 -74.85(-4.15%)
Sep 12, 2022 1805 1832 1783 1803 33,374 +4.30(+0.24%)
Sep 09, 2022 1799 1822 1780 1799 23,101 +15.21(+0.85%)
Sep 08, 2022 1825 1841 1773 1784 28,565 -26.75(-1.48%)
Sep 07, 2022 1801 1818 1774 1810 32,815 -21.41(-1.17%)
Sep 06, 2022 1860 1871 1825 1832 36,034 -28.40(-1.53%)
Sep 02, 2022 1804 1867 1784 1860 40,698 +96.83(+5.49%)
Sep 01, 2022 1762 1792 1733 1763 43,380 -49.98(-2.76%)
Aug 31, 2022 1680 1824 1675 1813 458,430 +121.84(+7.20%)
Aug 30, 2022 1817 1817 1690 1692 47,415 -133.50(-7.31%)
Aug 29, 2022 1787 1871 1773 1825 50,559 +17.75(+0.98%)
Aug 26, 2022 1784 1827 1784 1807 32,408 +47.07(+2.67%)
Aug 25, 2022 1796 1796 1739 1760 33,495 -27.40(-1.53%)
Aug 24, 2022 1765 1798 1749 1788 28,104 +41.39(+2.37%)
Aug 23, 2022 1726 1784 1726 1746 29,394 +32.33(+1.89%)
Aug 22, 2022 1694 1733 1684 1714 22,889 +18.56(+1.09%)
Aug 19, 2022 1748 1751 1684 1695 25,428 -68.75(-3.90%)
Aug 18, 2022 1700 1764 1700 1764 32,307 +64.47(+3.79%)
Aug 17, 2022 1639 1700 1639 1700 20,319 +65.18(+3.99%)
Aug 16, 2022 1647 1684 1587 1634 25,650 -28.03(-1.69%)
Aug 15, 2022 1603 1685 1603 1663 31,551 +10.70(+0.65%)
Aug 12, 2022 1703 1703 1601 1652 48,501 -67.16(-3.91%)
Aug 11, 2022 1737 1761 1710 1719 19,491 +14.14(+0.83%)
Aug 10, 2022 1703 1719 1696 1705 13,799 +18.97(+1.13%)
Aug 09, 2022 1707 1707 1657 1686 14,860 +0.06(+0.00%)
Aug 08, 2022 1618 1705 1618 1686 35,494 +53.32(+3.27%)
Aug 05, 2022 1622 1664 1618 1632 29,850 +15.05(+0.93%)
Aug 04, 2022 1741 1768 1617 1617 46,621 -125.98(-7.23%)
Aug 03, 2022 1815 1815 1707 1743 22,200 -52.09(-2.90%)
Aug 02, 2022 1783 1817 1767 1796 22,934 +0.33(+0.02%)
Aug 01, 2022 1792 1817 1755 1795 30,709 -11.74(-0.65%)
Jul 29, 2022 1830 1858 1802 1807 39,379 +3.31(+0.18%)
Jul 28, 2022 1806 1813 1740 1804 27,291 +1.55(+0.09%)
Jul 27, 2022 1774 1802 1753 1802 28,197 +54.74(+3.13%)
Jul 26, 2022 1768 1774 1725 1747 28,212 +3.38(+0.19%)
Jul 25, 2022 1731 1766 1731 1744 28,018 +49.20(+2.90%)
Jul 22, 2022 1722 1772 1676 1695 19,033 -33.83(-1.96%)
Jul 21, 2022 1724 1765 1690 1729 33,858 -56.76(-3.18%)
Jul 20, 2022 1696 1792 1673 1785 48,248 +75.61(+4.42%)
Jul 19, 2022 1669 1717 1669 1710 24,145 +42.01(+2.52%)
Jul 18, 2022 1665 1723 1649 1668 27,591 +25.52(+1.55%)
Jul 15, 2022 1626 1643 1584 1642 27,297 +16.42(+1.01%)
Jul 14, 2022 1527 1626 1514 1626 33,500 +49.89(+3.17%)
Jul 13, 2022 1501 1603 1501 1576 26,170 +50.13(+3.29%)
Jul 12, 2022 1489 1544 1489 1526 35,651 +1.47(+0.10%)
Jul 11, 2022 1501 1525 1485 1524 16,717 +4.58(+0.30%)
Jul 08, 2022 1519 1540 1489 1520 14,990 +9.96(+0.66%)
Jul 07, 2022 1474 1555 1474 1510 29,977 +85.45(+6.00%)
Jul 06, 2022 1432 1443 1369 1424 39,170 -22.50(-1.56%)
Jul 05, 2022 1459 1466 1407 1447 40,334 -57.76(-3.84%)
Jul 01, 2022 1481 1513 1451 1505 23,117 +38.38(+2.62%)
Jun 30, 2022 1456 1473 1441 1466 23,398 -17.51(-1.18%)
Jun 29, 2022 1613 1613 1477 1484 23,671 -125.08(-7.77%)
Jun 28, 2022 1547 1617 1547 1609 35,338 +92.72(+6.12%)
Jun 27, 2022 1521 1521 1491 1516 19,819 +18.40(+1.23%)
Jun 24, 2022 1466 1523 1466 1498 59,641 +60.93(+4.24%)
Jun 23, 2022 1456 1456 1362 1437 40,206 +1.09(+0.08%)
Jun 22, 2022 1461 1485 1425 1436 27,478 -84.29(-5.55%)
Jun 21, 2022 1478 1527 1472 1520 32,893 +85.11(+5.93%)
Jun 17, 2022 1547 1547 1434 1435 66,307 -94.47(-6.18%)
Jun 16, 2022 1571 1571 1518 1529 35,062 -70.88(-4.43%)
Jun 15, 2022 1625 1660 1594 1600 21,816 -12.14(-0.75%)
Jun 14, 2022 1612 1646 1587 1612 30,253 +32.34(+2.05%)
Jun 13, 2022 1647 1647 1529 1580 37,720 -107.81(-6.39%)
Jun 10, 2022 1637 1710 1635 1688 32,206 -6.44(-0.38%)
Jun 09, 2022 1668 1727 1668 1694 22,408 -0.40(-0.02%)
Jun 08, 2022 1724 1730 1680 1695 28,427 -25.98(-1.51%)
Jun 07, 2022 1618 1730 1618 1721 35,106 +86.17(+5.27%)
Jun 06, 2022 1630 1640 1600 1634 22,714 +3.80(+0.23%)
Jun 03, 2022 1583 1637 1543 1631 24,552 +43.92(+2.77%)
Jun 02, 2022 1550 1608 1546 1587 29,826 +33.85(+2.18%)
Jun 01, 2022 1516 1565 1516 1553 25,511 +30.95(+2.03%)
May 31, 2022 1544 1551 1500 1522 47,733 -7.80(-0.51%)
May 27, 2022 1492 1536 1492 1530 23,649 +45.74(+3.08%)
May 26, 2022 1443 1490 1443 1484 20,178 +38.98(+2.70%)
May 25, 2022 1399 1450 1399 1445 22,862 +58.48(+4.22%)
May 24, 2022 1349 1386 1336 1386 17,566 +19.58(+1.43%)
May 23, 2022 1358 1372 1342 1367 16,926 +33.25(+2.49%)
May 20, 2022 1320 1334 1303 1334 14,104 +15.38(+1.17%)
May 19, 2022 1320 1337 1294 1318 27,475 +2.18(+0.17%)
May 18, 2022 1360 1360 1302 1316 24,133 -43.42(-3.19%)
May 17, 2022 1338 1367 1325 1360 20,141 +28.76(+2.16%)
May 16, 2022 1312 1336 1312 1331 18,706 +16.90(+1.29%)
May 13, 2022 1283 1319 1280 1314 20,389 +54.66(+4.34%)
May 12, 2022 1247 1269 1215 1259 33,673 +19.45(+1.57%)
May 11, 2022 1292 1317 1231 1240 23,789 -39.10(-3.06%)
May 10, 2022 1272 1304 1244 1279 27,500 +18.38(+1.46%)
May 09, 2022 1348 1348 1254 1260 29,273 -123.27(-8.91%)
May 06, 2022 1365 1384 1318 1384 22,692 +19.13(+1.40%)
May 05, 2022 1318 1367 1318 1365 24,448 -20.17(-1.46%)
May 04, 2022 1362 1391 1311 1385 33,291 +43.50(+3.24%)
May 03, 2022 1341 1354 1327 1341 23,358 +21.99(+1.67%)
May 02, 2022 1319 1330 1275 1319 24,240 -8.83(-0.66%)
Apr 29, 2022 1348 1366 1324 1328 21,441 -9.11(-0.68%)
Apr 28, 2022 1315 1357 1281 1337 16,636 +42.13(+3.25%)
Apr 27, 2022 1290 1318 1275 1295 16,460 -1.49(-0.11%)
Apr 26, 2022 1311 1350 1293 1297 19,035 -36.35(-2.73%)
Apr 25, 2022 1302 1339 1273 1333 30,612 -6.58(-0.49%)
Apr 22, 2022 1375 1391 1331 1340 26,638 -52.89(-3.80%)
Apr 21, 2022 1478 1478 1392 1392 15,679 -71.46(-4.88%)
Apr 20, 2022 1455 1472 1436 1464 21,604 +27.01(+1.88%)
Apr 19, 2022 1457 1458 1424 1437 19,766 -10.02(-0.69%)
Apr 18, 2022 1430 1463 1430 1447 28,180 +25.81(+1.82%)
Apr 14, 2022 1407 1438 1407 1421 23,013 +3.59(+0.25%)
Apr 13, 2022 1375 1419 1372 1417 21,305 +50.52(+3.70%)
Apr 12, 2022 1374 1400 1362 1367 28,965 +15.30(+1.13%)
Apr 11, 2022 1364 1380 1336 1352 29,157 -34.47(-2.49%)
Apr 08, 2022 1400 1400 1378 1386 18,037 -4.34(-0.31%)
Apr 07, 2022 1391 1402 1362 1390 24,974 +16.53(+1.20%)
Apr 06, 2022 1341 1384 1332 1374 33,459 -3.87(-0.28%)
Apr 05, 2022 1448 1453 1378 1378 53,817 -59.83(-4.16%)
Apr 04, 2022 1409 1441 1381 1438 46,097 +56.31(+4.08%)
Apr 01, 2022 1308 1387 1303 1381 31,954 +67.30(+5.12%)
Mar 31, 2022 1409 1417 1303 1314 61,013 -95.48(-6.77%)
Mar 30, 2022 1393 1415 1392 1410 31,189 +18.84(+1.35%)
Mar 29, 2022 1354 1391 1344 1391 25,322 +28.25(+2.07%)
Mar 28, 2022 1386 1386 1342 1362 25,231 -51.12(-3.62%)
Mar 25, 2022 1361 1415 1360 1414 36,537 +41.39(+3.02%)
Mar 24, 2022 1374 1390 1360 1372 19,749 -7.87(-0.57%)
Mar 23, 2022 1361 1385 1342 1380 23,959 +29.60(+2.19%)
Mar 22, 2022 1357 1367 1343 1350 31,936 -6.02(-0.44%)
Mar 21, 2022 1322 1363 1322 1356 47,795 +45.96(+3.51%)
Mar 18, 2022 1307 1334 1284 1310 98,912 -6.85(-0.52%)
Mar 17, 2022 1256 1322 1253 1317 37,550 +78.55(+6.34%)
Mar 16, 2022 1206 1271 1206 1239 45,526 +30.60(+2.53%)
Mar 15, 2022 1232 1232 1208 1208 57,575 -39.75(-3.19%)
Mar 14, 2022 1276 1310 1229 1248 32,887 -31.13(-2.43%)
Mar 11, 2022 1265 1305 1261 1279 31,391 +22.27(+1.77%)
Mar 10, 2022 1261 1291 1241 1257 29,092 +7.03(+0.56%)
Mar 09, 2022 1221 1250 1212 1250 28,185 +0.54(+0.04%)
Mar 08, 2022 1269 1312 1226 1249 41,769 -1.32(-0.11%)
Mar 07, 2022 1268 1301 1218 1251 35,095 -9.11(-0.72%)
Mar 04, 2022 1197 1279 1197 1260 37,838 +69.71(+5.86%)
Mar 03, 2022 1191 1206 1161 1190 30,756 -15.03(-1.25%)
Mar 02, 2022 1194 1244 1194 1205 42,914 +35.94(+3.07%)
Mar 01, 2022 1164 1199 1136 1169 47,154 +16.44(+1.43%)
Feb 28, 2022 1044 1164 1044 1153 63,073 +119.10(+11.52%)
Feb 25, 2022 1088 1043 1018 1033 32,245 -31.42(-2.95%)
Feb 24, 2022 981.22 1067 960.39 1065 43,782 +83.58(+8.52%)
Feb 23, 2022 973.86 983.18 959.89 981.32 27,512 +12.47(+1.29%)
Feb 22, 2022 1013 1013 956.02 968.85 26,671 -6.24(-0.64%)
Feb 18, 2022 975.10 0 +0.87(+0.09%)
Feb 17, 2022 996.47 998.68 974.22 974.22 19,228 -15.13(-1.53%)
Feb 16, 2022 1015 1026 984.54 989.35 16,616 -13.35(-1.33%)
Feb 15, 2022 1028 1028 993.38 1003 18,815 -25.07(-2.44%)
Feb 14, 2022 1070 1083 1020 1028 19,704 -44.06(-4.11%)
Feb 11, 2022 1047 1077 1047 1072 22,164 +28.37(+2.72%)
Feb 10, 2022 1021 1067 1021 1043 24,808 +8.99(+0.87%)
Feb 09, 2022 1030 1049 1026 1034 22,651 +3.34(+0.32%)
Feb 08, 2022 1036 1052 1023 1031 24,233 -12.48(-1.20%)
Feb 07, 2022 1040 1061 1028 1044 26,989 -15.99(-1.51%)
Feb 04, 2022 1060 1101 1041 1060 17,519 +2.45(+0.23%)
Feb 03, 2022 1066 1034 1057 15,249 -23.36(-2.16%)
Feb 02, 2022 1098 1098 1061 1081 22,802 -7.62(-0.70%)
Feb 01, 2022 1042 1096 1029 1088 33,389 +45.82(+4.40%)
Jan 31, 2022 1003 1042 1042 22,946 +38.94(+3.88%)
Jan 28, 2022 982.93 1015 974.44 1003 19,180 +26.27(+2.69%)
Jan 27, 2022 1003 1004 964.74 977.10 26,683 -15.68(-1.58%)
Jan 26, 2022 1038 1061 989.13 992.78 20,442 -19.91(-1.97%)
Jan 25, 2022 990.92 1041 974.44 1013 31,870 +5.03(+0.50%)
Jan 24, 2022 962.48 1018 917.51 1008 36,489 +34.82(+3.58%)
Jan 21, 2022 973.73 999.65 961.98 972.84 49,404 -7.18(-0.73%)
Jan 20, 2022 1036 1036 975.31 980.02 30,559 -47.22(-4.60%)
Jan 19, 2022 1053 1057 1024 1027 36,335 -7.70(-0.74%)
Jan 18, 2022 1094 1094 1020 1035 36,067 -43.02(-3.99%)
Jan 14, 2022 1078 0 -15.62(-1.43%)
Jan 13, 2022 1190 1190 1089 1094 58,718 -93.17(-7.85%)
Jan 12, 2022 1205 1205 1175 1187 22,244 +2.30(+0.19%)
Jan 11, 2022 1188 1206 1176 1184 53,487 +8.27(+0.70%)
Jan 10, 2022 1222 1222 1164 1176 30,635 -45.60(-3.73%)
Jan 07, 2022 1232 1232 1214 1222 25,622 +2.12(+0.17%)
Jan 06, 2022 1227 1255 1197 1220 27,474 +0.80(+0.07%)
Jan 05, 2022 1259 1277 1212 1219 32,034 -34.79(-2.78%)
Jan 04, 2022 1249 1264 1238 1254 18,387 +18.26(+1.48%)
Jan 03, 2022 1203 1237 1203 1235 24,917 +24.50(+2.02%)
Dec 31, 2021 1208 1221 1190 1211 18,140 +2.80(+0.23%)
Dec 30, 2021 1208 1232 1204 1208 17,687 -5.59(-0.46%)
Dec 29, 2021 1236 1236 1202 1214 17,703 -11.11(-0.91%)
Dec 28, 2021 1241 1260 1218 1225 21,638 -19.75(-1.59%)
Dec 27, 2021 1204 1248 1188 1245 14,802 +42.67(+3.55%)
Dec 23, 2021 1200 1205 1193 1202 19,078 +9.47(+0.79%)
Dec 22, 2021 1219 1226 1188 1192 17,583 -30.61(-2.50%)
Dec 21, 2021 1184 1227 1184 1223 28,358 +49.87(+4.25%)
Dec 20, 2021 1152 1177 1135 1173 29,261 +3.11(+0.27%)
Dec 17, 2021 1180 1185 1159 1170 99,121 -26.93(-2.25%)
Dec 16, 2021 1212 1255 1184 1197 29,310 -1.78(-0.15%)
Dec 15, 2021 1186 1199 1164 1199 33,301 +5.10(+0.43%)
Dec 14, 2021 1192 1214 1181 1194 28,271 -13.96(-1.16%)
Dec 13, 2021 1226 1234 1208 1208 28,734 -21.80(-1.77%)
Dec 10, 2021 1236 1236 1204 1229 22,891 +1.57(+0.13%)
Dec 09, 2021 1232 1243 1207 1228 22,364 -21.16(-1.69%)
Dec 08, 2021 1273 1283 1246 1249 26,279 -35.40(-2.76%)
Dec 07, 2021 1259 1299 1257 1284 37,409 +61.87(+5.06%)
Dec 06, 2021 1190 1230 1172 1223 39,180 +56.07(+4.81%)
Dec 03, 2021 1195 1195 1166 1166 25,671 -13.36(-1.13%)
Dec 02, 2021 1144 1183 1141 1180 36,718 +37.71(+3.30%)
Dec 01, 2021 1202 1209 1141 1142 25,649 -27.36(-2.34%)
Nov 30, 2021 1196 1202 1168 1169 47,582 -52.47(-4.29%)
Nov 29, 2021 1238 1238 1203 1222 28,611 +19.36(+1.61%)
Nov 26, 2021 1207 1211 1162 1203 22,496 -62.39(-4.93%)
Nov 24, 2021 1256 1280 1251 1265 16,080 +9.23(+0.74%)
Nov 23, 2021 1229 1259 1219 1256 29,212 +42.71(+3.52%)
Nov 22, 2021 1227 1240 1213 1213 15,846 +7.63(+0.63%)
Nov 19, 2021 1215 1229 1200 1205 26,490 -33.40(-2.70%)
Nov 18, 2021 1228 1248 1219 1239 17,854 +21.68(+1.78%)
Nov 17, 2021 1238 1238 1212 1217 22,375 -37.07(-2.96%)
Nov 16, 2021 1229 1261 1229 1254 19,171 +1.17(+0.09%)
Nov 15, 2021 1258 1258 1229 1253 17,304 -1.35(-0.11%)
Nov 12, 2021 1295 1295 1244 1254 17,142 -42.07(-3.25%)
Nov 11, 2021 1301 1311 1285 1296 20,461 +0.11(+0.01%)
Nov 10, 2021 1354 1296 22,135 -79.02(-5.75%)
Nov 09, 2021 1348 1375 1333 1375 24,807 +34.98(+2.61%)
Nov 08, 2021 1327 1354 1327 1340 26,374 +17.27(+1.31%)
Nov 05, 2021 1236 1334 1236 1323 30,485 +123.58(+10.30%)
Nov 04, 2021 1241 1248 1188 1200 18,799 -33.06(-2.68%)
Nov 03, 2021 1227 1246 1227 1233 13,214 -12.71(-1.02%)
Nov 02, 2021 1256 1281 1238 1245 18,672 -25.31(-1.99%)
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.