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

Texas Pacific Land Trust (NY: TPL )

561.62 +3.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 506.91 513.51 504.57 507.80 12,953 +2.09(+0.41%)
Apr 27, 2018 504.77 507.46 498.60 505.72 12,443 +0.60(+0.12%)
Apr 26, 2018 501.72 518.99 501.72 505.12 11,759 +0.08(+0.02%)
Apr 25, 2018 499.01 510.72 498.81 505.04 14,938 +6.03(+1.21%)
Apr 24, 2018 508.73 514.44 491.37 499.01 22,613 -9.38(-1.84%)
Apr 23, 2018 516.77 525.16 508.18 508.38 26,343 -3.26(-0.64%)
Apr 20, 2018 511.32 514.44 503.26 511.64 11,861 +2.62(+0.51%)
Apr 19, 2018 507.52 514.25 503.61 509.02 10,924 +1.38(+0.27%)
Apr 18, 2018 500.41 510.12 496.78 507.64 13,736 +9.04(+1.81%)
Apr 17, 2018 507.29 511.19 496.73 498.61 15,253 -6.51(-1.29%)
Apr 16, 2018 508.80 514.25 500.46 505.12 15,904 +1.86(+0.37%)
Apr 13, 2018 498.60 519.57 496.79 503.26 27,176 +4.85(+0.97%)
Apr 12, 2018 491.28 500.07 487.04 498.41 20,436 +9.12(+1.86%)
Apr 11, 2018 481.68 495.01 480.87 489.29 18,496 +3.76(+0.78%)
Apr 10, 2018 489.18 490.36 484.62 485.52 16,811 -0.34(-0.07%)
Apr 09, 2018 491.95 491.95 478.56 485.87 18,302 +9.64(+2.02%)
Apr 06, 2018 479.96 486.48 475.30 476.23 9,030 -10.04(-2.06%)
Apr 05, 2018 481.73 503.26 476.47 486.27 21,547 +4.46(+0.92%)
Apr 04, 2018 469.88 481.81 469.88 481.81 5,839 +4.54(+0.95%)
Apr 03, 2018 471.58 479.02 469.40 477.27 9,789 +3.37(+0.71%)
Apr 02, 2018 473.53 480.70 462.39 473.90 9,446 +2.87(+0.61%)
Mar 29, 2018 471.03 471.03 471.03 0 +6.16(+1.33%)
Mar 28, 2018 462.50 464.87 447.80 464.87 24,488 +3.49(+0.76%)
Mar 27, 2018 470.52 470.64 460.43 461.38 19,424 -8.08(-1.72%)
Mar 26, 2018 471.66 474.86 463.70 469.46 19,158 +2.38(+0.51%)
Mar 23, 2018 476.42 481.82 467.00 467.09 13,602 -10.07(-2.11%)
Mar 22, 2018 480.32 486.48 474.32 477.16 16,457 -5.68(-1.18%)
Mar 21, 2018 483.50 487.39 478.96 482.84 12,561 -0.74(-0.15%)
Mar 20, 2018 482.76 486.95 480.38 483.57 23,919 +3.62(+0.75%)
Mar 19, 2018 486.21 498.13 476.49 479.96 8,179 -11.60(-2.36%)
Mar 16, 2018 487.41 492.54 484.62 491.56 15,912 +2.83(+0.58%)
Mar 15, 2018 489.23 493.00 481.26 488.73 7,358 +7.26(+1.51%)
Mar 14, 2018 483.69 490.73 475.48 481.47 9,722 +1.48(+0.31%)
Mar 13, 2018 489.80 489.86 477.26 479.99 11,299 -11.61(-2.36%)
Mar 12, 2018 495.56 495.56 481.87 491.60 12,134 +4.52(+0.93%)
Mar 09, 2018 488.21 499.50 486.01 487.08 8,189 -1.15(-0.23%)
Mar 08, 2018 489.28 495.76 480.13 488.22 9,303 +0.61(+0.12%)
Mar 07, 2018 491.03 492.53 484.06 487.62 10,146 -0.56(-0.12%)
Mar 06, 2018 488.09 500.50 483.67 488.18 10,111 +3.01(+0.62%)
Mar 05, 2018 487.17 502.58 480.75 485.18 15,719 +4.23(+0.88%)
Mar 02, 2018 477.22 488.35 476.27 480.95 6,627 +2.83(+0.59%)
Mar 01, 2018 505.40 506.21 476.28 478.12 18,365 -20.42(-4.10%)
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%)
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.