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 (%)
Jul 31, 2020 523.98 523.98 495.06 512.43 41,605 -20.75(-3.89%)
Jul 30, 2020 528.78 553.84 524.84 533.18 28,387 -7.14(-1.32%)
Jul 29, 2020 533.34 549.49 533.34 540.32 15,200 +12.51(+2.37%)
Jul 28, 2020 533.57 538.54 521.60 527.81 15,984 -5.78(-1.08%)
Jul 27, 2020 538.42 542.65 533.28 533.59 15,999 -4.83(-0.90%)
Jul 24, 2020 543.08 544.16 530.71 538.42 7,280 -8.44(-1.54%)
Jul 23, 2020 545.90 549.87 533.48 546.86 17,150 -4.83(-0.87%)
Jul 22, 2020 557.38 564.26 542.25 551.68 15,518 -7.86(-1.41%)
Jul 21, 2020 559.55 572.05 550.34 559.55 21,034 +6.72(+1.22%)
Jul 20, 2020 562.43 569.16 552.82 552.83 16,339 -10.29(-1.83%)
Jul 17, 2020 557.62 564.36 554.05 563.12 13,105 +3.15(+0.56%)
Jul 16, 2020 564.30 568.20 552.18 559.96 17,496 -13.75(-2.40%)
Jul 15, 2020 572.91 586.47 553.94 573.71 24,393 +11.11(+1.97%)
Jul 14, 2020 519.48 575.06 519.48 562.61 27,009 +46.30(+8.97%)
Jul 13, 2020 531.16 535.22 514.38 516.30 22,157 -9.60(-1.82%)
Jul 10, 2020 517.38 532.12 515.98 525.90 26,003 +4.24(+0.81%)
Jul 09, 2020 545.90 547.50 514.26 521.66 23,114 -17.71(-3.28%)
Jul 08, 2020 528.59 539.58 518.21 539.37 16,660 +10.82(+2.05%)
Jul 07, 2020 540.51 543.71 528.55 528.55 13,286 -19.45(-3.55%)
Jul 06, 2020 560.99 562.16 545.13 548.00 13,742 -7.12(-1.28%)
Jul 02, 2020 562.43 567.62 552.84 555.12 14,457 -0.97(-0.17%)
Jul 01, 2020 572.05 576.85 548.07 556.09 22,974 -15.66(-2.74%)
Jun 30, 2020 545.99 572.05 545.99 571.75 15,721 +23.73(+4.33%)
Jun 29, 2020 553.65 557.62 539.72 548.02 12,929 -2.06(-0.37%)
Jun 26, 2020 557.58 567.14 545.03 550.08 17,162 -11.65(-2.07%)
Jun 25, 2020 553.78 562.43 548.01 561.73 12,121 +11.80(+2.15%)
Jun 24, 2020 569.84 581.66 538.61 549.93 25,158 -26.87(-4.66%)
Jun 23, 2020 602.62 602.62 576.81 576.81 19,843 -13.61(-2.31%)
Jun 22, 2020 594.89 604.16 589.35 590.42 17,877 -9.55(-1.59%)
Jun 19, 2020 605.70 610.49 592.78 599.97 26,731 +8.79(+1.49%)
Jun 18, 2020 598.45 604.68 581.96 591.18 33,966 -9.83(-1.63%)
Jun 17, 2020 616.66 616.66 596.91 601.00 10,780 -15.60(-2.53%)
Jun 16, 2020 624.17 628.53 602.83 616.61 28,958 +15.17(+2.52%)
Jun 15, 2020 577.72 617.26 575.60 601.44 51,295 -1.38(-0.23%)
Jun 12, 2020 572.57 610.50 562.65 602.81 51,174 +49.69(+8.98%)
Jun 11, 2020 594.95 598.97 548.01 553.13 101,801 -66.98(-10.80%)
Jun 10, 2020 640.31 643.19 615.31 620.11 29,231 -20.20(-3.15%)
Jun 09, 2020 671.95 671.95 640.31 640.31 34,958 -37.10(-5.48%)
Jun 08, 2020 642.43 681.46 642.43 677.41 59,056 +38.25(+5.99%)
Jun 05, 2020 605.70 648.96 605.70 639.15 66,776 +38.25(+6.37%)
Jun 04, 2020 596.07 600.90 586.95 600.90 25,361 +4.86(+0.81%)
Jun 03, 2020 586.66 596.18 586.66 596.04 15,352 +7.54(+1.28%)
Jun 02, 2020 579.89 593.45 579.89 588.51 17,211 +16.43(+2.87%)
Jun 01, 2020 555.99 574.93 555.99 572.08 21,901 +8.31(+1.47%)
May 29, 2020 572.94 574.92 554.40 563.77 33,075 -14.04(-2.43%)
May 28, 2020 567.24 587.43 552.82 577.80 48,660 +12.81(+2.27%)
May 27, 2020 567.70 569.89 548.53 565.00 29,014 -0.21(-0.04%)
May 26, 2020 570.29 577.83 558.81 565.21 24,689 +11.32(+2.04%)
May 22, 2020 557.62 578.62 544.24 553.89 37,340 -2.33(-0.42%)
May 21, 2020 565.32 571.95 544.66 556.22 30,485 -6.03(-1.07%)
May 20, 2020 539.67 564.36 533.63 562.25 42,302 +32.64(+6.16%)
May 19, 2020 533.48 540.32 523.00 529.61 17,438 -2.40(-0.45%)
May 18, 2020 524.36 549.93 522.69 532.01 36,155 +27.89(+5.53%)
May 15, 2020 499.94 514.85 497.54 504.12 17,474 +4.21(+0.84%)
May 14, 2020 491.19 503.31 479.75 499.91 27,631 +7.94(+1.61%)
May 13, 2020 500.35 509.79 483.60 491.97 30,513 -11.82(-2.35%)
May 12, 2020 509.54 513.74 494.06 503.80 21,490 +3.67(+0.73%)
May 11, 2020 498.98 508.40 491.05 500.12 22,472 -1.31(-0.26%)
May 08, 2020 480.71 502.25 480.71 501.43 23,194 +27.42(+5.78%)
May 07, 2020 478.80 495.13 468.94 474.01 39,224 +1.84(+0.39%)
May 06, 2020 490.33 490.33 466.29 472.17 43,709 -24.06(-4.85%)
May 05, 2020 516.63 538.39 489.81 496.23 41,256 -16.53(-3.22%)
May 04, 2020 472.15 527.65 472.15 512.76 62,756 +24.10(+4.93%)
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.