Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

764.00 -13.27 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 675.68 709.82 643.37 708.80 56,614 +27.40(+4.02%)
Jan 30, 2020 689.41 692.52 674.74 681.40 16,257 -14.54(-2.09%)
Jan 29, 2020 698.94 707.02 694.07 695.94 20,434 -3.33(-0.48%)
Jan 28, 2020 695.70 706.61 690.90 699.27 18,792 +9.77(+1.42%)
Jan 27, 2020 695.00 701.84 688.49 689.50 12,859 -15.10(-2.14%)
Jan 24, 2020 708.14 708.14 693.34 704.60 9,595 -7.29(-1.02%)
Jan 23, 2020 714.70 717.51 694.72 711.89 19,080 -7.32(-1.02%)
Jan 22, 2020 744.40 748.33 718.54 719.20 18,709 -14.20(-1.94%)
Jan 21, 2020 742.85 742.85 730.22 733.40 12,430 -10.24(-1.38%)
Jan 17, 2020 746.03 746.03 740.56 743.65 5,757 -1.91(-0.26%)
Jan 16, 2020 750.34 750.34 736.92 745.56 10,764 -0.96(-0.13%)
Jan 15, 2020 749.69 760.43 746.52 746.52 12,847 -3.31(-0.44%)
Jan 14, 2020 754.88 755.03 745.65 749.83 17,562 -5.11(-0.68%)
Jan 13, 2020 756.92 756.92 742.33 754.94 26,390 -4.11(-0.54%)
Jan 10, 2020 761.53 762.05 744.65 759.05 17,485 -3.67(-0.48%)
Jan 09, 2020 771.91 786.45 755.48 762.71 21,964 -5.80(-0.75%)
Jan 08, 2020 755.03 773.76 750.34 768.51 36,808 +13.95(+1.85%)
Jan 07, 2020 751.14 754.56 747.48 754.56 14,049 +4.22(+0.56%)
Jan 06, 2020 749.59 759.72 745.86 750.34 31,549 +0.75(+0.10%)
Jan 03, 2020 750.34 752.22 733.50 749.59 22,176 +22.59(+3.11%)
Jan 02, 2020 736.27 737.19 726.70 727.01 8,768 -5.72(-0.78%)
Dec 31, 2019 749.12 749.12 730.10 732.73 8,529 -6.68(-0.90%)
Dec 30, 2019 746.12 747.52 728.76 739.41 14,911 -6.28(-0.84%)
Dec 27, 2019 738.76 754.75 723.84 745.69 22,709 +9.21(+1.25%)
Dec 26, 2019 738.74 745.18 711.36 736.48 21,742 -0.23(-0.03%)
Dec 24, 2019 736.47 747.84 726.89 736.71 10,661 +1.65(+0.22%)
Dec 23, 2019 713.76 736.28 713.76 735.05 35,457 +16.68(+2.32%)
Dec 20, 2019 689.02 722.08 681.72 718.38 45,845 +34.77(+5.09%)
Dec 19, 2019 662.19 690.86 662.19 683.61 33,673 +19.44(+2.93%)
Dec 18, 2019 663.02 671.52 656.90 664.17 25,166 +4.81(+0.73%)
Dec 17, 2019 650.92 663.69 650.92 659.35 22,602 +7.45(+1.14%)
Dec 16, 2019 649.09 659.07 643.20 651.91 23,206 +10.50(+1.64%)
Dec 13, 2019 641.07 643.92 634.74 641.41 22,816 -3.88(-0.60%)
Dec 12, 2019 635.91 645.48 630.26 645.29 13,659 +12.17(+1.92%)
Dec 11, 2019 624.66 635.44 624.66 633.12 20,680 +2.65(+0.42%)
Dec 10, 2019 624.75 633.10 624.75 630.47 9,561 +3.05(+0.49%)
Dec 09, 2019 627.64 630.76 622.78 627.42 12,100 +1.30(+0.21%)
Dec 06, 2019 625.61 631.70 616.44 626.11 12,900 +1.08(+0.17%)
Dec 05, 2019 615.89 634.10 615.89 625.04 6,643 -0.23(-0.04%)
Dec 04, 2019 614.62 639.22 614.62 625.26 27,625 +19.73(+3.26%)
Dec 03, 2019 606.99 616.71 602.96 605.54 16,810 -4.12(-0.68%)
Dec 02, 2019 634.04 637.79 604.23 609.65 24,485 -23.43(-3.70%)
Nov 29, 2019 632.62 633.08 630.01 633.08 2,878 -0.95(-0.15%)
Nov 27, 2019 626.16 637.71 624.11 634.03 25,268 +8.24(+1.32%)
Nov 26, 2019 638.18 642.20 625.79 625.79 16,813 -8.25(-1.30%)
Nov 25, 2019 630.29 642.48 630.29 634.04 12,080 +5.63(+0.90%)
Nov 22, 2019 643.31 644.36 626.80 628.41 14,500 -8.64(-1.36%)
Nov 21, 2019 656.55 656.55 626.92 637.05 21,379 -10.29(-1.59%)
Nov 20, 2019 637.88 653.73 631.07 647.34 19,099 +7.07(+1.10%)
Nov 19, 2019 624.83 640.27 618.86 640.27 15,762 +16.50(+2.65%)
Nov 18, 2019 625.14 628.41 613.68 623.77 14,431 +0.05(+0.01%)
Nov 15, 2019 611.97 623.72 609.10 623.72 12,687 +13.12(+2.15%)
Nov 14, 2019 623.72 637.79 605.79 610.60 19,435 -12.53(-2.01%)
Nov 13, 2019 603.08 636.84 601.17 623.13 22,595 +16.53(+2.72%)
Nov 12, 2019 614.34 621.31 602.57 606.61 12,094 -0.74(-0.12%)
Nov 11, 2019 602.46 611.22 593.01 607.35 15,340 +2.38(+0.39%)
Nov 08, 2019 598.01 604.96 594.69 604.96 6,930 +4.69(+0.78%)
Nov 07, 2019 600.27 614.25 596.52 600.27 10,169 +1.50(+0.25%)
Nov 06, 2019 609.72 616.26 588.70 598.77 14,810 -15.48(-2.52%)
Nov 05, 2019 604.43 621.96 599.47 614.25 22,625 +16.79(+2.81%)
Nov 04, 2019 596.62 609.65 594.05 597.46 17,298 +9.66(+1.64%)
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.