Skip to main content

Texas Pacific Land Trust (NY: TPL )

818.31 +1.35 (+0.17%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 820.15 830.14 813.16 816.96 100,318 -1.56(-0.19%)
Jul 17, 2024 826.54 833.82 817.14 818.52 94,983 -5.55(-0.67%)
Jul 16, 2024 821.55 834.51 820.00 824.07 120,351 +1.30(+0.16%)
Jul 15, 2024 810.03 831.99 804.45 822.77 140,923 +21.51(+2.68%)
Jul 12, 2024 795.00 803.18 785.12 801.26 109,530 +16.15(+2.06%)
Jul 11, 2024 779.29 792.30 775.90 785.11 104,541 +8.15(+1.05%)
Jul 10, 2024 748.80 778.03 747.50 776.96 103,766 +26.96(+3.59%)
Jul 09, 2024 748.00 753.12 740.20 750.00 110,310 -1.49(-0.20%)
Jul 08, 2024 747.23 760.38 747.04 751.49 104,773 +3.95(+0.53%)
Jul 05, 2024 745.58 760.35 741.05 747.54 76,260 -0.26(-0.03%)
Jul 03, 2024 731.32 754.91 731.32 747.80 72,021 +12.80(+1.74%)
Jul 02, 2024 734.80 740.87 725.46 735.00 89,842 +10.14(+1.40%)
Jul 01, 2024 736.46 741.25 724.75 724.86 99,880 -9.41(-1.28%)
Jun 28, 2024 739.85 750.00 732.07 734.27 198,640 +0.43(+0.06%)
Jun 27, 2024 740.31 742.40 728.54 733.84 112,279 -9.18(-1.24%)
Jun 26, 2024 750.22 753.00 737.62 743.02 156,114 -7.20(-0.96%)
Jun 25, 2024 741.95 761.89 738.97 750.22 205,571 +2.52(+0.34%)
Jun 24, 2024 750.61 754.38 741.07 747.70 273,937 -7.11(-0.94%)
Jun 21, 2024 776.83 776.83 741.80 754.81 2,741,439 -21.45(-2.76%)
Jun 20, 2024 770.22 783.15 768.01 776.26 190,953 +8.54(+1.11%)
Jun 18, 2024 763.68 776.41 761.46 767.72 166,930 +7.71(+1.01%)
Jun 17, 2024 756.73 768.47 742.81 760.01 191,177 +10.01(+1.33%)
Jun 14, 2024 765.73 774.13 742.27 750.00 226,446 -14.00(-1.83%)
Jun 13, 2024 771.61 787.72 750.00 764.00 266,820 -13.27(-1.71%)
Jun 12, 2024 775.00 799.46 760.45 777.27 291,441 +10.56(+1.38%)
Jun 11, 2024 715.00 773.50 706.86 766.71 384,835 +43.43(+6.00%)
Jun 10, 2024 614.56 732.26 614.56 723.28 562,569 +141.21(+24.26%)
Jun 07, 2024 587.66 591.12 581.55 582.07 47,056 -10.68(-1.80%)
Jun 06, 2024 595.43 595.98 588.21 592.75 37,189 -0.27(-0.05%)
Jun 05, 2024 589.39 593.69 587.82 593.02 61,403 +8.54(+1.46%)
Jun 04, 2024 592.05 592.05 578.56 584.48 54,641 -11.31(-1.90%)
Jun 03, 2024 618.32 618.32 590.31 595.79 71,462 -17.35(-2.83%)
May 31, 2024 613.32 623.79 610.80 613.14 238,978 -0.23(-0.04%)
May 30, 2024 612.37 619.36 610.06 613.37 47,603 +0.77(+0.13%)
May 29, 2024 614.22 614.30 602.01 612.60 72,483 -3.35(-0.54%)
May 28, 2024 613.92 619.97 611.65 615.96 54,937 +5.86(+0.96%)
May 24, 2024 611.83 612.33 606.72 610.10 28,276 +2.83(+0.47%)
May 23, 2024 613.30 613.38 603.08 607.27 45,118 +0.41(+0.07%)
May 22, 2024 616.97 620.82 605.80 606.86 40,761 -10.24(-1.66%)
May 21, 2024 613.83 618.52 612.87 617.10 45,068 +1.18(+0.19%)
May 20, 2024 610.62 617.37 607.17 615.92 35,719 +6.87(+1.13%)
May 17, 2024 611.60 614.57 607.68 609.06 40,548 +1.70(+0.28%)
May 16, 2024 601.07 610.43 596.37 607.36 62,259 +6.97(+1.16%)
May 15, 2024 605.15 605.17 596.45 600.39 71,587 -6.13(-1.01%)
May 14, 2024 605.25 608.97 600.10 606.52 56,247 +2.40(+0.40%)
May 13, 2024 623.79 625.11 603.16 604.13 56,484 -18.41(-2.96%)
May 10, 2024 610.96 623.81 610.96 622.53 71,789 +8.47(+1.38%)
May 09, 2024 582.00 623.81 582.00 614.06 140,831 +51.63(+9.18%)
May 08, 2024 568.15 570.35 560.97 562.43 62,630 -6.21(-1.09%)
May 07, 2024 571.02 580.59 568.50 568.63 58,327 -1.72(-0.30%)
May 06, 2024 563.49 578.62 563.49 570.35 56,215 +9.80(+1.75%)
May 03, 2024 561.03 565.76 558.25 560.55 44,113 +3.05(+0.55%)
May 02, 2024 562.88 564.80 556.94 557.50 49,633 -0.13(-0.02%)
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.