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 (%)
Apr 28, 2023 1446 1485 1445 1463 26,847 +20.96(+1.45%)
Apr 27, 2023 1460 1466 1429 1442 50,078 -17.15(-1.18%)
Apr 26, 2023 1474 1486 1456 1459 20,830 -38.84(-2.59%)
Apr 25, 2023 1539 1539 1468 1498 26,993 -59.37(-3.81%)
Apr 24, 2023 1534 1573 1534 1557 20,514 +15.84(+1.03%)
Apr 21, 2023 1542 1546 1526 1541 24,397 -2.70(-0.17%)
Apr 20, 2023 1541 1551 1506 1544 34,368 -17.64(-1.13%)
Apr 19, 2023 1588 1588 1556 1562 26,483 -38.40(-2.40%)
Apr 18, 2023 1618 1618 1589 1600 34,431 -38.56(-2.35%)
Apr 17, 2023 1683 1683 1634 1639 21,596 -58.64(-3.46%)
Apr 14, 2023 1711 1716 1679 1697 24,232 -13.08(-0.76%)
Apr 13, 2023 1707 1727 1693 1710 25,497 -8.07(-0.47%)
Apr 12, 2023 1781 1819 1711 1718 51,571 -67.59(-3.78%)
Apr 11, 2023 1782 1786 1743 1786 33,347 +41.87(+2.40%)
Apr 10, 2023 1722 1746 1713 1744 43,934 +29.05(+1.69%)
Apr 06, 2023 1755 1755 1712 1715 36,466 -32.11(-1.84%)
Apr 05, 2023 1705 1747 1697 1747 70,844 +28.43(+1.65%)
Apr 04, 2023 1778 1778 1706 1719 66,209 -58.24(-3.28%)
Apr 03, 2023 1733 1789 1733 1777 69,430 +93.12(+5.53%)
Mar 31, 2023 1691 1696 1649 1684 70,266 +6.12(+0.36%)
Mar 30, 2023 1690 1693 1670 1678 33,996 +2.76(+0.16%)
Mar 29, 2023 1698 1698 1675 1675 37,263 -5.73(-0.34%)
Mar 28, 2023 1641 1682 1641 1681 43,691 +23.58(+1.42%)
Mar 27, 2023 1656 1681 1638 1657 57,052 +22.46(+1.37%)
Mar 24, 2023 1594 1636 1574 1635 65,019 +11.35(+0.70%)
Mar 23, 2023 1635 1658 1600 1623 40,546 -6.14(-0.38%)
Mar 22, 2023 1692 1692 1629 1629 42,757 -59.82(-3.54%)
Mar 21, 2023 1693 1698 1642 1689 62,225 +25.95(+1.56%)
Mar 20, 2023 1620 1695 1620 1663 100,168 +46.51(+2.88%)
Mar 17, 2023 1667 1667 1598 1617 198,782 -25.80(-1.57%)
Mar 16, 2023 1536 1646 1531 1643 79,423 +64.87(+4.11%)
Mar 15, 2023 1579 1604 1524 1578 84,570 -55.25(-3.38%)
Mar 14, 2023 1683 1705 1611 1633 57,477 -27.99(-1.69%)
Mar 13, 2023 1651 1704 1648 1661 37,319 -25.83(-1.53%)
Mar 10, 2023 1731 1742 1673 1687 45,570 -44.59(-2.58%)
Mar 09, 2023 1788 1790 1718 1731 39,886 -25.52(-1.45%)
Mar 08, 2023 1751 1771 1747 1757 66,536 -3.54(-0.20%)
Mar 07, 2023 1776 1776 1737 1760 79,579 -39.96(-2.22%)
Mar 06, 2023 1773 1803 1773 1800 44,486 +5.05(+0.28%)
Mar 03, 2023 1775 1798 1771 1795 41,465 +3.90(+0.22%)
Mar 02, 2023 1771 1812 1754 1791 45,363 +17.43(+0.98%)
Mar 01, 2023 1770 1798 1765 1774 43,531 +14.96(+0.85%)
Feb 28, 2023 1768 1787 1752 1759 74,977 +0.64(+0.04%)
Feb 27, 2023 1760 1797 1751 1758 43,356 +12.70(+0.73%)
Feb 24, 2023 1726 1765 1721 1746 66,635 -2.52(-0.14%)
Feb 23, 2023 1744 1786 1708 1748 53,344 -19.37(-1.10%)
Feb 22, 2023 1779 1779 1740 1768 39,011 -11.01(-0.62%)
Feb 21, 2023 1756 1805 1749 1779 60,745 +5.18(+0.29%)
Feb 17, 2023 1828 1828 1744 1773 55,338 -78.83(-4.26%)
Feb 16, 2023 1876 1907 1852 1852 32,325 -23.11(-1.23%)
Feb 15, 2023 1868 1877 1813 1875 41,662 -30.29(-1.59%)
Feb 14, 2023 1872 1919 1856 1906 42,214 +28.61(+1.52%)
Feb 13, 2023 1901 1901 1846 1877 21,022 -23.88(-1.26%)
Feb 10, 2023 1870 1930 1865 1901 62,413 +46.63(+2.51%)
Feb 09, 2023 1868 1916 1843 1854 28,195 -21.77(-1.16%)
Feb 08, 2023 1941 1944 1853 1876 49,676 -89.81(-4.57%)
Feb 07, 2023 1918 1972 1860 1966 31,630 +74.25(+3.93%)
Feb 06, 2023 1977 1977 1818 1892 47,854 -93.85(-4.73%)
Feb 03, 2023 1913 1986 1913 1986 78,910 +74.57(+3.90%)
Feb 02, 2023 1939 1939 1852 1911 70,402 -16.59(-0.86%)
Feb 01, 2023 1927 1949 1839 1928 91,409 -44.65(-2.26%)
Jan 31, 2023 1957 1991 1947 1972 45,368 +7.97(+0.41%)
Jan 30, 2023 1996 1996 1941 1964 32,485 -58.13(-2.87%)
Jan 27, 2023 2070 2085 2020 2022 22,185 -44.92(-2.17%)
Jan 26, 2023 2087 2088 2027 2067 26,431 +7.58(+0.37%)
Jan 25, 2023 2026 2072 2026 2060 23,669 +13.76(+0.67%)
Jan 24, 2023 2050 2053 2020 2046 25,956 +8.37(+0.41%)
Jan 23, 2023 2096 2096 2034 2038 28,369 -32.10(-1.55%)
Jan 20, 2023 2103 2103 2035 2070 20,256 +3.70(+0.18%)
Jan 19, 2023 2036 2115 2036 2066 18,752 +25.64(+1.26%)
Jan 18, 2023 2100 2126 2027 2040 32,970 -43.23(-2.07%)
Jan 17, 2023 2083 2115 2083 2084 31,590 +0.06(+0.00%)
Jan 13, 2023 2032 2083 2032 2083 10,039 +13.95(+0.67%)
Jan 12, 2023 2065 2108 2052 2070 18,139 +26.96(+1.32%)
Jan 11, 2023 2078 2091 1978 2043 31,526 -26.01(-1.26%)
Jan 10, 2023 2052 2119 2030 2069 24,503 +28.86(+1.41%)
Jan 09, 2023 2060 2115 2021 2040 28,921 -3.56(-0.17%)
Jan 06, 2023 2021 2084 2003 2043 25,979 +47.03(+2.36%)
Jan 05, 2023 2033 2121 1990 1996 60,286 -36.46(-1.79%)
Jan 04, 2023 2026 2116 2006 2033 41,734 -44.96(-2.16%)
Jan 03, 2023 2280 2280 2036 2078 45,958 -238.76(-10.31%)
Dec 30, 2022 2282 2344 2278 2316 34,745 +12.72(+0.55%)
Dec 29, 2022 2323 2380 2275 2304 26,522 -10.55(-0.46%)
Dec 28, 2022 2430 2430 2300 2314 27,536 -136.69(-5.58%)
Dec 27, 2022 2469 2483 2444 2451 20,780 -28.23(-1.14%)
Dec 23, 2022 2420 2485 2420 2479 24,789 +48.38(+1.99%)
Dec 22, 2022 2570 2570 2406 2431 26,261 -138.35(-5.39%)
Dec 21, 2022 2542 2569 2510 2569 23,407 +74.93(+3.00%)
Dec 20, 2022 2428 2506 2423 2494 56,852 +48.70(+1.99%)
Dec 19, 2022 2491 2516 2402 2446 57,708 -41.62(-1.67%)
Dec 16, 2022 2556 2584 2466 2487 116,533 -128.84(-4.93%)
Dec 15, 2022 2513 2628 2505 2616 65,494 +54.66(+2.13%)
Dec 14, 2022 2556 2593 2499 2561 55,438 +18.65(+0.73%)
Dec 13, 2022 2522 2593 2503 2543 47,436 +55.90(+2.25%)
Dec 12, 2022 2370 2490 2355 2487 37,941 +134.92(+5.74%)
Dec 09, 2022 2409 2409 2352 2352 24,917 -32.20(-1.35%)
Dec 08, 2022 2441 2441 2356 2384 23,824 -24.85(-1.03%)
Dec 07, 2022 2426 2448 2369 2409 33,657 -31.54(-1.29%)
Dec 06, 2022 2507 2510 2389 2440 28,876 -64.41(-2.57%)
Dec 05, 2022 2551 2564 2468 2505 26,461 -61.80(-2.41%)
Dec 02, 2022 2540 2595 2540 2567 22,404 +41.76(+1.65%)
Dec 01, 2022 2555 2581 2516 2525 38,663 -33.79(-1.32%)
Nov 30, 2022 2467 2567 2452 2559 210,577 +85.03(+3.44%)
Nov 29, 2022 2497 2511 2445 2474 44,889 +2.13(+0.09%)
Nov 28, 2022 2526 2547 2460 2472 47,010 -97.71(-3.80%)
Nov 25, 2022 2520 2634 2520 2569 24,109 +26.09(+1.03%)
Nov 23, 2022 2596 2629 2524 2543 32,809 -59.23(-2.28%)
Nov 22, 2022 2517 2620 2517 2602 38,575 +108.04(+4.33%)
Nov 21, 2022 2624 2624 2467 2494 51,847 -174.25(-6.53%)
Nov 18, 2022 2571 2672 2567 2669 31,367 +56.56(+2.17%)
Nov 17, 2022 2544 2615 2544 2612 26,875 +20.26(+0.78%)
Nov 16, 2022 2642 2649 2592 2592 27,972 -72.88(-2.74%)
Nov 15, 2022 2595 2666 2593 2665 27,649 +59.28(+2.28%)
Nov 14, 2022 2604 2666 2601 2605 33,862 -35.67(-1.35%)
Nov 11, 2022 2663 2703 2540 2641 36,127 -9.74(-0.37%)
Nov 10, 2022 2629 2651 2544 2651 39,235 +73.23(+2.84%)
Nov 09, 2022 2650 2670 2566 2578 34,600 -79.90(-3.01%)
Nov 08, 2022 2686 2689 2596 2657 49,104 -22.16(-0.83%)
Nov 07, 2022 2526 2683 2522 2680 52,713 +147.11(+5.81%)
Nov 04, 2022 2433 2532 2388 2532 46,913 +168.53(+7.13%)
Nov 03, 2022 2275 2460 2275 2364 44,218 +65.34(+2.84%)
Nov 02, 2022 2309 2336 2263 2299 33,914 -13.01(-0.56%)
Nov 01, 2022 2309 2342 2245 2312 32,956 +37.85(+1.66%)
Oct 31, 2022 2261 2296 2212 2274 45,941 -15.05(-0.66%)
Oct 28, 2022 2213 2290 2155 2289 46,295 +88.93(+4.04%)
Oct 27, 2022 2147 2200 2136 2200 38,468 +76.30(+3.59%)
Oct 26, 2022 2068 2126 2068 2124 21,632 +83.67(+4.10%)
Oct 25, 2022 2151 2158 2018 2040 27,585 -102.09(-4.77%)
Oct 24, 2022 2114 2157 2111 2142 24,072 +31.98(+1.52%)
Oct 21, 2022 2028 2112 2013 2110 23,746 +86.76(+4.29%)
Oct 20, 2022 2070 2109 2000 2023 29,724 -42.22(-2.04%)
Oct 19, 2022 2038 2073 2023 2066 17,987 +42.25(+2.09%)
Oct 18, 2022 2023 2057 1959 2023 27,594 +4.34(+0.21%)
Oct 17, 2022 1981 2033 1974 2019 37,728 +40.35(+2.04%)
Oct 14, 2022 2044 2066 1969 1979 23,604 -91.99(-4.44%)
Oct 13, 2022 2003 2081 2003 2071 34,206 +42.02(+2.07%)
Oct 12, 2022 2017 2030 1982 2029 19,172 -1.36(-0.07%)
Oct 11, 2022 1960 2041 1938 2030 45,121 +54.65(+2.77%)
Oct 10, 2022 1974 1995 1927 1975 29,139 +19.73(+1.01%)
Oct 07, 2022 2012 2031 1939 1956 55,012 -42.59(-2.13%)
Oct 06, 2022 1964 2049 1964 1998 41,507 +10.92(+0.55%)
Oct 05, 2022 1948 1998 1901 1987 57,083 +42.92(+2.21%)
Oct 04, 2022 1868 1951 1868 1944 48,994 +102.63(+5.57%)
Oct 03, 2022 1797 1856 1782 1842 38,244 +87.61(+4.99%)
Sep 30, 2022 1745 1776 1729 1754 26,738 -0.46(-0.03%)
Sep 29, 2022 1721 1769 1701 1754 23,041 +11.03(+0.63%)
Sep 28, 2022 1666 1761 1666 1743 21,486 +79.62(+4.79%)
Sep 27, 2022 1622 1681 1622 1664 21,662 +58.23(+3.63%)
Sep 26, 2022 1622 1653 1592 1606 35,334 -13.17(-0.81%)
Sep 23, 2022 1698 1698 1588 1619 44,456 -137.66(-7.84%)
Sep 22, 2022 1766 1775 1737 1756 20,798 +5.81(+0.33%)
Sep 21, 2022 1825 1825 1744 1751 20,837 -44.13(-2.46%)
Sep 20, 2022 1804 1804 1734 1795 25,836 +2.09(+0.12%)
Sep 19, 2022 1721 1793 1721 1793 39,102 +42.72(+2.44%)
Sep 16, 2022 1750 1753 1692 1750 56,068 +5.88(+0.34%)
Sep 15, 2022 1829 1830 1716 1744 40,601 -89.98(-4.91%)
Sep 14, 2022 1757 1850 1757 1834 56,543 +105.60(+6.11%)
Sep 13, 2022 1790 1790 1717 1728 38,038 -74.86(-4.15%)
Sep 12, 2022 1805 1832 1783 1803 33,372 +4.31(+0.24%)
Sep 09, 2022 1799 1822 1780 1799 23,100 +15.20(+0.85%)
Sep 08, 2022 1825 1841 1773 1784 28,564 -26.74(-1.48%)
Sep 07, 2022 1801 1818 1774 1811 32,814 -21.42(-1.17%)
Sep 06, 2022 1860 1871 1825 1832 36,032 -28.40(-1.53%)
Sep 02, 2022 1804 1867 1784 1860 40,697 +96.83(+5.49%)
Sep 01, 2022 1762 1792 1733 1764 43,378 -49.97(-2.76%)
Aug 31, 2022 1680 1824 1675 1813 458,411 +121.85(+7.20%)
Aug 30, 2022 1817 1817 1690 1692 47,413 -133.51(-7.32%)
Aug 29, 2022 1787 1871 1773 1825 50,557 +17.75(+0.98%)
Aug 26, 2022 1784 1827 1784 1807 32,406 +47.07(+2.67%)
Aug 25, 2022 1796 1796 1739 1760 33,493 -27.41(-1.53%)
Aug 24, 2022 1765 1798 1749 1788 28,103 +41.40(+2.37%)
Aug 23, 2022 1726 1784 1726 1746 29,393 +32.33(+1.89%)
Aug 22, 2022 1694 1733 1684 1714 22,888 +18.56(+1.09%)
Aug 19, 2022 1748 1751 1684 1695 25,427 -68.76(-3.90%)
Aug 18, 2022 1700 1764 1700 1764 32,306 +64.49(+3.79%)
Aug 17, 2022 1639 1700 1639 1700 20,318 +65.18(+3.99%)
Aug 16, 2022 1647 1684 1587 1635 25,649 -28.04(-1.69%)
Aug 15, 2022 1603 1685 1603 1663 31,550 +10.70(+0.65%)
Aug 12, 2022 1703 1703 1601 1652 48,499 -67.16(-3.91%)
Aug 11, 2022 1737 1761 1710 1719 19,490 +14.14(+0.83%)
Aug 10, 2022 1704 1719 1696 1705 13,799 +18.97(+1.13%)
Aug 09, 2022 1707 1707 1657 1686 14,859 +0.06(+0.00%)
Aug 08, 2022 1618 1705 1618 1686 35,493 +53.33(+3.27%)
Aug 05, 2022 1622 1664 1618 1633 29,849 +15.04(+0.93%)
Aug 04, 2022 1741 1768 1618 1618 46,620 -125.98(-7.23%)
Aug 03, 2022 1815 1815 1708 1743 22,199 -52.09(-2.90%)
Aug 02, 2022 1784 1817 1767 1796 22,934 +0.33(+0.02%)
Aug 01, 2022 1792 1817 1755 1795 30,707 -11.74(-0.65%)
Jul 29, 2022 1830 1858 1802 1807 39,377 +3.31(+0.18%)
Jul 28, 2022 1806 1813 1740 1804 27,290 +1.55(+0.09%)
Jul 27, 2022 1774 1802 1753 1802 28,196 +54.74(+3.13%)
Jul 26, 2022 1768 1774 1725 1747 28,211 +3.38(+0.19%)
Jul 25, 2022 1731 1766 1731 1744 28,017 +49.20(+2.90%)
Jul 22, 2022 1722 1772 1676 1695 19,032 -33.83(-1.96%)
Jul 21, 2022 1724 1765 1690 1729 33,857 -56.76(-3.18%)
Jul 20, 2022 1696 1792 1673 1785 48,246 +75.61(+4.42%)
Jul 19, 2022 1669 1717 1669 1710 24,144 +42.01(+2.52%)
Jul 18, 2022 1665 1723 1649 1668 27,590 +25.52(+1.55%)
Jul 15, 2022 1626 1643 1584 1642 27,295 +16.43(+1.01%)
Jul 14, 2022 1527 1626 1514 1626 33,498 +49.88(+3.17%)
Jul 13, 2022 1501 1603 1501 1576 26,169 +50.14(+3.29%)
Jul 12, 2022 1489 1544 1489 1526 35,650 +1.47(+0.10%)
Jul 11, 2022 1501 1526 1485 1524 16,716 +4.58(+0.30%)
Jul 08, 2022 1519 1540 1489 1520 14,989 +9.96(+0.66%)
Jul 07, 2022 1474 1555 1474 1510 29,976 +85.45(+6.00%)
Jul 06, 2022 1432 1443 1369 1424 39,168 -22.50(-1.56%)
Jul 05, 2022 1459 1466 1407 1447 40,332 -57.76(-3.84%)
Jul 01, 2022 1481 1513 1451 1505 23,116 +38.38(+2.62%)
Jun 30, 2022 1456 1473 1441 1466 23,397 -17.51(-1.18%)
Jun 29, 2022 1613 1613 1477 1484 23,670 -125.09(-7.78%)
Jun 28, 2022 1547 1617 1547 1609 35,336 +92.72(+6.12%)
Jun 27, 2022 1521 1521 1491 1516 19,818 +18.41(+1.23%)
Jun 24, 2022 1466 1523 1466 1498 59,638 +60.93(+4.24%)
Jun 23, 2022 1456 1456 1362 1437 40,205 +1.09(+0.08%)
Jun 22, 2022 1461 1485 1425 1436 27,477 -84.29(-5.55%)
Jun 21, 2022 1478 1527 1472 1520 32,891 +85.12(+5.93%)
Jun 17, 2022 1547 1547 1434 1435 66,304 -94.48(-6.18%)
Jun 16, 2022 1571 1571 1518 1529 35,060 -70.88(-4.43%)
Jun 15, 2022 1625 1660 1594 1600 21,815 -12.14(-0.75%)
Jun 14, 2022 1612 1646 1587 1612 30,252 +32.34(+2.05%)
Jun 13, 2022 1647 1647 1529 1580 37,718 -107.82(-6.39%)
Jun 10, 2022 1638 1710 1635 1688 32,204 -6.44(-0.38%)
Jun 09, 2022 1668 1727 1668 1694 22,407 -0.40(-0.02%)
Jun 08, 2022 1724 1730 1680 1695 28,426 -25.98(-1.51%)
Jun 07, 2022 1618 1730 1618 1721 35,105 +86.17(+5.27%)
Jun 06, 2022 1630 1641 1601 1634 22,713 +3.80(+0.23%)
Jun 03, 2022 1583 1637 1543 1631 24,551 +43.92(+2.77%)
Jun 02, 2022 1550 1608 1546 1587 29,824 +33.85(+2.18%)
Jun 01, 2022 1516 1565 1516 1553 25,510 +30.96(+2.03%)
May 31, 2022 1544 1551 1500 1522 47,731 -7.81(-0.51%)
May 27, 2022 1492 1536 1492 1530 23,648 +45.75(+3.08%)
May 26, 2022 1444 1490 1444 1484 20,177 +38.98(+2.70%)
May 25, 2022 1400 1450 1399 1445 22,862 +58.48(+4.22%)
May 24, 2022 1349 1387 1336 1387 17,566 +19.58(+1.43%)
May 23, 2022 1358 1373 1342 1367 16,926 +33.26(+2.49%)
May 20, 2022 1320 1334 1303 1334 14,103 +15.38(+1.17%)
May 19, 2022 1320 1337 1294 1318 27,474 +2.17(+0.16%)
May 18, 2022 1360 1360 1302 1316 24,132 -43.41(-3.19%)
May 17, 2022 1338 1367 1325 1360 20,140 +28.76(+2.16%)
May 16, 2022 1312 1336 1312 1331 18,706 +16.90(+1.29%)
May 13, 2022 1283 1319 1280 1314 20,388 +54.66(+4.34%)
May 12, 2022 1247 1269 1215 1259 33,672 +19.45(+1.57%)
May 11, 2022 1292 1317 1231 1240 23,788 -39.11(-3.06%)
May 10, 2022 1272 1304 1244 1279 27,499 +18.39(+1.46%)
May 09, 2022 1348 1348 1254 1261 29,272 -123.28(-8.91%)
May 06, 2022 1365 1384 1318 1384 22,691 +19.14(+1.40%)
May 05, 2022 1318 1367 1318 1365 24,447 -20.18(-1.46%)
May 04, 2022 1362 1391 1311 1385 33,290 +43.51(+3.24%)
May 03, 2022 1341 1354 1327 1341 23,358 +21.98(+1.67%)
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.