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

Texas Pacific Land Trust (NY: TPL )

617.13 +5.87 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 808.94 811.83 803.24 803.87 21,567 -2.33(-0.29%)
Sep 27, 2018 804.37 813.60 801.65 806.20 15,440 -2.74(-0.34%)
Sep 26, 2018 800.17 808.94 796.36 808.94 28,146 +12.12(+1.52%)
Sep 25, 2018 798.31 798.31 789.64 796.81 10,691 +18.93(+2.43%)
Sep 24, 2018 778.18 787.58 764.77 777.88 6,150 -5.00(-0.64%)
Sep 21, 2018 782.84 782.88 771.65 782.88 22,104 +1.02(+0.13%)
Sep 20, 2018 779.02 783.31 774.37 781.85 9,091 +2.74(+0.35%)
Sep 19, 2018 782.37 782.37 776.11 779.11 5,810 +3.55(+0.46%)
Sep 18, 2018 767.25 780.27 767.25 775.56 19,025 +2.77(+0.36%)
Sep 17, 2018 771.24 775.50 762.35 772.79 8,070 +4.63(+0.60%)
Sep 14, 2018 775.98 778.28 762.88 768.16 20,172 -15.76(-2.01%)
Sep 13, 2018 778.18 787.49 769.96 783.92 8,314 +5.74(+0.74%)
Sep 12, 2018 791.14 791.14 772.93 778.18 17,974 -7.18(-0.91%)
Sep 11, 2018 772.47 787.50 772.47 785.36 20,028 +16.98(+2.21%)
Sep 10, 2018 778.20 778.20 764.21 768.38 7,176 -10.73(-1.38%)
Sep 07, 2018 790.76 790.76 776.54 779.11 9,871 -3.49(-0.45%)
Sep 06, 2018 799.94 801.48 780.16 782.60 12,085 -8.87(-1.12%)
Sep 05, 2018 798.52 798.52 784.26 791.47 7,170 -7.12(-0.89%)
Sep 04, 2018 782.84 799.55 776.64 798.59 19,069 +20.77(+2.67%)
Aug 31, 2018 777.82 777.82 777.82 0 +5.33(+0.69%)
Aug 30, 2018 765.55 778.63 762.00 772.49 10,896 +12.95(+1.70%)
Aug 29, 2018 773.98 780.98 759.54 759.54 23,019 -8.45(-1.10%)
Aug 28, 2018 799.62 801.82 766.53 768.00 11,270 -30.30(-3.80%)
Aug 27, 2018 794.42 814.53 794.42 798.29 20,037 +8.93(+1.13%)
Aug 24, 2018 763.27 790.71 763.27 789.37 16,631 +29.49(+3.88%)
Aug 23, 2018 749.29 763.27 742.77 759.88 17,028 +13.38(+1.79%)
Aug 22, 2018 746.31 749.98 745.56 746.50 4,225 +0.93(+0.13%)
Aug 21, 2018 751.68 754.42 742.51 745.56 10,734 -4.66(-0.62%)
Aug 20, 2018 745.56 750.22 740.92 750.22 11,533 +10.57(+1.43%)
Aug 17, 2018 736.24 739.65 728.95 739.65 9,120 +4.34(+0.59%)
Aug 16, 2018 736.81 743.71 731.12 735.31 9,649 +6.43(+0.88%)
Aug 15, 2018 722.95 737.24 708.29 728.88 10,576 +1.68(+0.23%)
Aug 14, 2018 742.79 744.63 727.20 727.20 14,105 -17.62(-2.37%)
Aug 13, 2018 750.22 767.05 736.06 744.82 14,304 -5.41(-0.72%)
Aug 10, 2018 755.75 759.26 740.88 750.22 10,730 -2.76(-0.37%)
Aug 09, 2018 759.25 769.70 748.36 752.98 15,585 +1.86(+0.25%)
Aug 08, 2018 751.29 753.81 747.96 751.12 4,934 -5.01(-0.66%)
Aug 07, 2018 758.14 760.48 750.69 756.13 23,295 +6.75(+0.90%)
Aug 06, 2018 744.79 758.24 742.35 749.38 15,131 +4.92(+0.66%)
Aug 03, 2018 748.14 750.22 734.85 744.46 16,095 -4.26(-0.57%)
Aug 02, 2018 735.31 753.95 731.64 748.72 23,856 +11.55(+1.57%)
Aug 01, 2018 712.95 745.56 712.95 737.18 30,663 +47.46(+6.88%)
Jul 31, 2018 687.79 702.99 675.67 689.72 15,574 +5.95(+0.87%)
Jul 30, 2018 692.44 692.45 671.01 683.77 13,975 -5.87(-0.85%)
Jul 27, 2018 698.97 709.53 681.26 689.65 12,339 -9.32(-1.33%)
Jul 26, 2018 719.84 723.41 698.97 698.97 10,572 -22.27(-3.09%)
Jul 25, 2018 724.13 724.60 717.60 721.24 8,290 -4.29(-0.59%)
Jul 24, 2018 727.30 728.32 721.26 725.53 8,852 +5.30(+0.74%)
Jul 23, 2018 724.73 734.38 713.04 720.22 11,180 -1.98(-0.27%)
Jul 20, 2018 715.97 722.21 708.40 722.21 9,848 +8.80(+1.23%)
Jul 19, 2018 718.49 721.99 708.71 713.41 7,184 -5.50(-0.76%)
Jul 18, 2018 725.05 725.05 710.66 718.91 12,456 -7.88(-1.08%)
Jul 17, 2018 732.52 734.94 717.90 726.79 7,629 -8.83(-1.20%)
Jul 16, 2018 736.71 736.71 727.61 735.62 8,618 -2.39(-0.32%)
Jul 13, 2018 743.68 743.70 731.59 738.01 9,141 -2.42(-0.33%)
Jul 12, 2018 739.64 760.74 728.85 740.44 30,483 +9.78(+1.34%)
Jul 11, 2018 698.97 731.37 697.26 730.65 34,430 +30.29(+4.32%)
Jul 10, 2018 687.78 701.29 684.58 700.36 30,280 +16.82(+2.46%)
Jul 09, 2018 671.01 683.54 668.08 683.54 20,523 +12.58(+1.88%)
Jul 06, 2018 665.42 680.82 663.55 670.96 28,390 +4.71(+0.71%)
Jul 05, 2018 648.64 670.69 648.64 666.25 13,844 +19.02(+2.94%)
Jul 03, 2018 647.23 647.23 647.23 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.