Skip to main content
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 30, 2024 598.20 598.86 573.14 575.20 100,027 -26.05(-4.33%)
Apr 29, 2024 595.01 606.73 594.26 601.25 69,613 +6.72(+1.13%)
Apr 26, 2024 590.17 597.86 585.88 594.54 57,040 +3.64(+0.62%)
Apr 25, 2024 588.26 597.20 578.43 590.89 48,752 +3.00(+0.51%)
Apr 24, 2024 585.57 588.79 578.84 587.89 52,707 +1.20(+0.20%)
Apr 23, 2024 579.80 591.26 579.80 586.69 41,522 +2.00(+0.34%)
Apr 22, 2024 578.45 592.36 577.26 584.69 41,026 +3.20(+0.55%)
Apr 19, 2024 580.45 587.95 576.47 581.49 63,192 +0.20(+0.03%)
Apr 18, 2024 584.40 593.07 577.90 581.29 63,235 -2.55(-0.44%)
Apr 17, 2024 584.91 596.18 578.20 583.85 66,577 -1.97(-0.34%)
Apr 16, 2024 579.00 590.51 575.81 585.81 50,533 +3.01(+0.52%)
Apr 15, 2024 607.65 609.77 581.22 582.80 95,745 -21.77(-3.60%)
Apr 12, 2024 604.75 631.86 602.68 604.57 75,530 +4.19(+0.70%)
Apr 11, 2024 593.09 603.36 585.50 600.37 117,960 +7.29(+1.23%)
Apr 10, 2024 583.89 594.88 571.11 593.09 104,416 +4.80(+0.82%)
Apr 09, 2024 578.62 590.36 578.62 588.29 65,585 +10.27(+1.78%)
Apr 08, 2024 593.96 593.96 576.67 578.02 71,789 -17.07(-2.87%)
Apr 05, 2024 597.79 598.11 583.89 595.08 49,458 -0.94(-0.16%)
Apr 04, 2024 585.88 600.09 585.88 596.02 99,875 +10.24(+1.75%)
Apr 03, 2024 576.90 588.07 573.40 585.78 64,739 +11.22(+1.95%)
Apr 02, 2024 573.56 585.79 565.36 574.56 86,256 +4.56(+0.80%)
Apr 01, 2024 579.73 580.10 565.80 570.00 66,214 -7.41(-1.28%)
Mar 28, 2024 575.40 578.29 568.90 577.41 106,028 +2.18(+0.38%)
Mar 27, 2024 563.92 579.10 558.91 575.23 75,402 -1100.75(-65.68%)
Mar 26, 2024 1728 1745 1671 1676 39,169 -45.30(-2.63%)
Mar 25, 2024 1705 1721 1699 1721 13,581 +38.62(+2.30%)
Mar 22, 2024 1702 1708 1673 1683 27,466 -14.06(-0.83%)
Mar 21, 2024 1697 1700 1680 1697 24,881 +8.14(+0.48%)
Mar 20, 2024 1683 1692 1657 1689 25,716 +5.79(+0.34%)
Mar 19, 2024 1693 1705 1664 1683 25,874 +15.87(+0.95%)
Mar 18, 2024 1674 1704 1660 1667 31,245 +3.60(+0.22%)
Mar 15, 2024 1638 1667 1638 1663 65,526 +23.64(+1.44%)
Mar 14, 2024 1622 1649 1617 1640 34,036 +36.27(+2.26%)
Mar 13, 2024 1584 1618 1584 1603 34,836 +30.94(+1.97%)
Mar 12, 2024 1546 1575 1525 1572 23,047 +22.41(+1.45%)
Mar 11, 2024 1525 1573 1506 1550 22,538 +25.25(+1.66%)
Mar 08, 2024 1533 1556 1513 1525 30,276 +26.05(+1.74%)
Mar 07, 2024 1479 1522 1479 1499 23,478 +16.15(+1.09%)
Mar 06, 2024 1527 1527 1477 1483 26,018 -30.20(-2.00%)
Mar 05, 2024 1520 1551 1511 1513 21,748 -22.55(-1.47%)
Mar 04, 2024 1561 1561 1532 1535 19,597 -27.38(-1.75%)
Mar 01, 2024 1574 1583 1556 1563 20,167 -9.68(-0.62%)
Feb 29, 2024 1562 1581 1556 1572 37,485 +36.58(+2.38%)
Feb 28, 2024 1575 1575 1529 1536 21,812 -44.64(-2.82%)
Feb 27, 2024 1556 1580 1556 1580 22,993 +26.76(+1.72%)
Feb 26, 2024 1548 1566 1535 1554 36,228 -1.13(-0.07%)
Feb 23, 2024 1550 1560 1534 1555 19,155 -2.05(-0.13%)
Feb 22, 2024 1560 1567 1534 1557 31,229 +40.87(+2.70%)
Feb 21, 2024 1478 1547 1478 1516 31,568 +31.27(+2.11%)
Feb 20, 2024 1503 1515 1485 1485 21,869 -20.75(-1.38%)
Feb 16, 2024 1486 1522 1486 1506 22,770 +24.15(+1.63%)
Feb 15, 2024 1463 1507 1462 1481 36,276 +50.67(+3.54%)
Feb 14, 2024 1441 1444 1411 1431 23,895 +12.09(+0.85%)
Feb 13, 2024 1465 1465 1407 1419 15,554 -41.64(-2.85%)
Feb 12, 2024 1470 1475 1442 1460 21,319 +0.24(+0.02%)
Feb 09, 2024 1473 1479 1454 1460 16,754 -15.64(-1.06%)
Feb 08, 2024 1494 1513 1462 1476 24,965 -8.99(-0.61%)
Feb 07, 2024 1451 1503 1444 1485 23,370 +46.22(+3.21%)
Feb 06, 2024 1430 1447 1429 1438 26,746 +15.39(+1.08%)
Feb 05, 2024 1429 1446 1411 1423 20,647 -9.12(-0.64%)
Feb 02, 2024 1433 1438 1397 1432 19,797 -11.44(-0.79%)
Feb 01, 2024 1470 1470 1417 1444 22,695 -11.66(-0.80%)
Jan 31, 2024 1508 1508 1449 1455 22,818 -42.40(-2.83%)
Jan 30, 2024 1493 1518 1493 1498 16,603 -16.87(-1.11%)
Jan 29, 2024 1491 1515 1491 1515 13,603 +32.03(+2.16%)
Jan 26, 2024 1492 1493 1470 1482 11,233 -5.71(-0.38%)
Jan 25, 2024 1494 1504 1469 1488 23,569 -11.02(-0.74%)
Jan 24, 2024 1494 1504 1493 1499 12,311 +14.57(+0.98%)
Jan 23, 2024 1472 1487 1461 1485 14,213 +1.86(+0.13%)
Jan 22, 2024 1468 1500 1468 1483 16,494 +1.32(+0.09%)
Jan 19, 2024 1477 1481 1464 1481 14,485 +3.28(+0.22%)
Jan 18, 2024 1464 1487 1444 1478 30,722 +12.92(+0.88%)
Jan 17, 2024 1455 1483 1447 1465 17,282 -3.73(-0.25%)
Jan 16, 2024 1528 1495 1469 1469 16,490 -55.85(-3.66%)
Jan 12, 2024 1522 1529 1503 1525 16,525 +22.71(+1.51%)
Jan 11, 2024 1521 1526 1495 1502 17,926 -3.85(-0.26%)
Jan 10, 2024 1520 1520 1484 1506 18,990 -19.55(-1.28%)
Jan 09, 2024 1517 1534 1508 1526 23,361 -4.83(-0.32%)
Jan 08, 2024 1525 1539 1513 1530 30,482 -18.41(-1.19%)
Jan 05, 2024 1548 1557 1536 1549 18,540 +4.74(+0.31%)
Jan 04, 2024 1589 1589 1544 1544 23,774 -44.90(-2.83%)
Jan 03, 2024 1585 1599 1577 1589 18,820 -8.99(-0.56%)
Jan 02, 2024 1586 1619 1581 1598 23,482 +32.03(+2.05%)
Dec 29, 2023 1588 1591 1561 1566 23,257 -25.57(-1.61%)
Dec 28, 2023 1625 1628 1591 1591 16,094 -38.74(-2.38%)
Dec 27, 2023 1626 1631 1623 1630 11,185 -1.48(-0.09%)
Dec 26, 2023 1609 1634 1603 1632 12,525 +22.62(+1.41%)
Dec 22, 2023 1611 1619 1590 1609 15,805 -2.21(-0.14%)
Dec 21, 2023 1607 1611 1581 1611 27,853 +4.31(+0.27%)
Dec 20, 2023 1637 1656 1604 1607 26,533 -13.62(-0.84%)
Dec 19, 2023 1596 1622 1589 1621 28,772 +24.89(+1.56%)
Dec 18, 2023 1611 1621 1589 1596 23,549 +5.12(+0.32%)
Dec 15, 2023 1600 1602 1577 1591 95,846 -6.69(-0.42%)
Dec 14, 2023 1592 1617 1589 1597 29,479 +29.41(+1.88%)
Dec 13, 2023 1538 1573 1536 1568 37,032 +28.59(+1.86%)
Dec 12, 2023 1530 1542 1509 1539 32,423 -8.91(-0.58%)
Dec 11, 2023 1540 1562 1534 1548 24,156 +8.50(+0.55%)
Dec 08, 2023 1523 1541 1519 1540 28,041 +29.47(+1.95%)
Dec 07, 2023 1502 1520 1492 1510 30,660 +30.71(+2.08%)
Dec 06, 2023 1478 1502 1463 1479 48,049 -2.11(-0.14%)
Dec 05, 2023 1590 1593 1476 1482 57,819 -108.90(-6.85%)
Dec 04, 2023 1723 1724 1588 1590 60,148 -148.50(-8.54%)
Dec 01, 2023 1666 1758 1659 1739 55,867 +74.02(+4.45%)
Nov 30, 2023 1645 1677 1631 1665 91,977 +23.04(+1.40%)
Nov 29, 2023 1617 1646 1605 1642 26,892 +33.74(+2.10%)
Nov 28, 2023 1629 1646 1601 1608 39,411 -18.79(-1.15%)
Nov 27, 2023 1645 1645 1618 1627 52,870 -12.90(-0.79%)
Nov 24, 2023 1640 1656 1640 1640 16,235 +7.95(+0.49%)
Nov 22, 2023 1605 1633 1605 1632 22,445 +0.52(+0.03%)
Nov 21, 2023 1625 1644 1612 1631 24,286 +2.07(+0.13%)
Nov 20, 2023 1642 1673 1622 1629 27,344 -12.53(-0.76%)
Nov 17, 2023 1612 1651 1612 1642 19,527 +39.18(+2.44%)
Nov 16, 2023 1653 1668 1591 1603 32,109 -69.78(-4.17%)
Nov 15, 2023 1690 1713 1667 1672 25,517 -21.03(-1.24%)
Nov 14, 2023 1672 1721 1672 1694 18,668 +42.32(+2.56%)
Nov 13, 2023 1637 1672 1625 1651 23,930 +20.25(+1.24%)
Nov 10, 2023 1666 1666 1619 1631 21,889 -17.35(-1.05%)
Nov 09, 2023 1643 1666 1618 1648 72,202 +7.86(+0.48%)
Nov 08, 2023 1692 1698 1636 1640 40,494 -45.98(-2.73%)
Nov 07, 2023 1736 1736 1644 1686 35,270 -62.29(-3.56%)
Nov 06, 2023 1809 1822 1740 1749 44,131 -49.22(-2.74%)
Nov 03, 2023 1784 1833 1773 1798 42,008 +11.14(+0.62%)
Nov 02, 2023 1830 1866 1782 1787 46,486 -44.67(-2.44%)
Nov 01, 2023 1862 1879 1831 1831 84,890 -3.19(-0.17%)
Oct 31, 2023 1820 1856 1820 1835 31,725 +9.53(+0.52%)
Oct 30, 2023 1818 1834 1797 1825 47,903 +16.69(+0.92%)
Oct 27, 2023 1834 1834 1783 1808 32,175 -36.43(-1.97%)
Oct 26, 2023 1830 1860 1785 1845 47,133 -2.77(-0.15%)
Oct 25, 2023 1794 1854 1794 1848 36,300 +46.58(+2.59%)
Oct 24, 2023 1854 1862 1799 1801 58,795 -43.92(-2.38%)
Oct 23, 2023 1874 1893 1842 1845 49,107 -57.06(-3.00%)
Oct 20, 2023 1929 1948 1902 1902 44,897 -50.96(-2.61%)
Oct 19, 2023 1958 1958 1934 1953 37,050 -13.22(-0.67%)
Oct 18, 2023 1941 1969 1937 1966 32,558 +39.85(+2.07%)
Oct 17, 2023 1908 1988 1908 1926 43,017 +28.03(+1.48%)
Oct 16, 2023 1869 1907 1869 1898 28,850 +35.03(+1.88%)
Oct 13, 2023 1873 1919 1863 1863 51,842 +11.74(+0.63%)
Oct 12, 2023 1839 1854 1830 1852 59,049 +15.32(+0.83%)
Oct 11, 2023 1811 1848 1800 1836 46,308 +12.19(+0.67%)
Oct 10, 2023 1786 1844 1786 1824 53,336 +26.03(+1.45%)
Oct 09, 2023 1777 1838 1777 1798 66,632 +41.32(+2.35%)
Oct 06, 2023 1757 1799 1755 1757 46,005 -0.76(-0.04%)
Oct 05, 2023 1730 1779 1730 1757 28,933 +11.55(+0.66%)
Oct 04, 2023 1756 1768 1731 1746 36,457 -26.20(-1.48%)
Oct 03, 2023 1727 1776 1727 1772 33,935 +33.89(+1.95%)
Oct 02, 2023 1819 1822 1704 1738 36,742 -74.17(-4.09%)
Sep 29, 2023 1892 1892 1812 1812 50,407 -67.49(-3.59%)
Sep 28, 2023 1866 1892 1866 1880 53,789 +20.93(+1.13%)
Sep 27, 2023 1856 1903 1847 1859 33,471 +22.62(+1.23%)
Sep 26, 2023 1846 1853 1825 1836 38,364 -12.21(-0.66%)
Sep 25, 2023 1843 1850 1849 1849 17,177 +19.12(+1.05%)
Sep 22, 2023 1885 1885 1829 1829 22,636 -29.60(-1.59%)
Sep 21, 2023 1861 1874 1820 1859 38,967 +1.24(+0.07%)
Sep 20, 2023 1825 1898 1823 1858 40,236 +33.42(+1.83%)
Sep 19, 2023 1827 1840 1794 1824 31,289 +15.91(+0.88%)
Sep 18, 2023 1759 1822 1759 1808 20,201 +48.17(+2.74%)
Sep 15, 2023 1769 1782 1737 1760 73,918 -22.66(-1.27%)
Sep 14, 2023 1789 1799 1771 1783 27,714 +20.88(+1.18%)
Sep 13, 2023 1806 1808 1761 1762 26,576 -37.91(-2.11%)
Sep 12, 2023 1761 1814 1760 1800 23,587 +67.53(+3.90%)
Sep 11, 2023 1843 1843 1717 1732 33,597 -105.73(-5.75%)
Sep 08, 2023 1844 1846 1827 1838 30,572 +13.02(+0.71%)
Sep 07, 2023 1821 1853 1806 1825 29,203 +5.39(+0.30%)
Sep 06, 2023 1811 1844 1796 1820 31,721 +22.83(+1.27%)
Sep 05, 2023 1890 1893 1780 1797 56,735 -99.71(-5.26%)
Sep 01, 2023 1875 1902 1851 1897 55,819 +23.43(+1.25%)
Aug 31, 2023 1948 1948 1864 1873 66,753 -54.26(-2.82%)
Aug 30, 2023 1933 1945 1920 1927 27,865 +8.61(+0.45%)
Aug 29, 2023 1920 1920 1887 1919 14,309 +14.55(+0.76%)
Aug 28, 2023 1904 1907 1877 1904 15,117 +16.96(+0.90%)
Aug 25, 2023 1899 1899 1862 1887 21,804 +14.84(+0.79%)
Aug 24, 2023 1852 1890 1852 1872 17,350 +10.81(+0.58%)
Aug 23, 2023 1869 1881 1845 1862 18,297 -5.79(-0.31%)
Aug 22, 2023 1874 1892 1847 1867 19,139 +5.66(+0.30%)
Aug 21, 2023 1908 1920 1850 1862 31,748 -31.05(-1.64%)
Aug 18, 2023 1896 1896 1842 1893 38,379 -0.74(-0.04%)
Aug 17, 2023 1876 1909 1876 1894 30,629 +49.71(+2.70%)
Aug 16, 2023 1832 1872 1828 1844 24,071 +9.47(+0.52%)
Aug 15, 2023 1860 1860 1821 1834 33,623 -27.06(-1.45%)
Aug 14, 2023 1863 1905 1845 1861 32,840 -8.83(-0.47%)
Aug 11, 2023 1817 1903 1786 1870 34,580 +66.39(+3.68%)
Aug 10, 2023 1786 1813 1775 1804 29,030 +37.43(+2.12%)
Aug 09, 2023 1767 1781 1747 1766 30,346 +14.99(+0.86%)
Aug 08, 2023 1707 1757 1691 1752 31,603 +19.09(+1.10%)
Aug 07, 2023 1700 1751 1700 1732 38,859 +33.52(+1.97%)
Aug 04, 2023 1617 1739 1602 1699 62,003 +100.22(+6.27%)
Aug 03, 2023 1483 1606 1483 1599 39,788 +144.80(+9.96%)
Aug 02, 2023 1525 1525 1453 1454 38,311 -20.11(-1.36%)
Aug 01, 2023 1484 1484 1451 1474 22,311 -20.57(-1.38%)
Jul 31, 2023 1508 1528 1494 1495 30,777 +2.76(+0.19%)
Jul 28, 2023 1492 1505 1482 1492 15,795 +1.61(+0.11%)
Jul 27, 2023 1512 1519 1476 1490 24,287 -6.30(-0.42%)
Jul 26, 2023 1481 1504 1479 1496 22,609 -3.78(-0.25%)
Jul 25, 2023 1483 1507 1478 1500 21,629 +20.66(+1.40%)
Jul 24, 2023 1464 1512 1464 1480 27,350 +21.80(+1.50%)
Jul 21, 2023 1453 1458 1436 1458 18,290 +23.74(+1.66%)
Jul 20, 2023 1430 1443 1410 1434 24,923 +2.21(+0.15%)
Jul 19, 2023 1421 1447 1420 1432 27,408 +13.60(+0.96%)
Jul 18, 2023 1382 1429 1382 1418 19,832 +27.92(+2.01%)
Jul 17, 2023 1363 1396 1352 1390 24,650 +32.01(+2.36%)
Jul 14, 2023 1414 1414 1358 1358 33,906 -66.65(-4.68%)
Jul 13, 2023 1433 1470 1421 1425 26,537 +7.06(+0.50%)
Jul 12, 2023 1423 1434 1389 1418 28,932 +17.46(+1.25%)
Jul 11, 2023 1362 1415 1362 1400 28,428 +64.38(+4.82%)
Jul 10, 2023 1334 1344 1328 1336 21,996 -2.21(-0.17%)
Jul 07, 2023 1282 1353 1282 1338 29,916 +45.27(+3.50%)
Jul 06, 2023 1312 1338 1279 1293 21,678 -35.98(-2.71%)
Jul 05, 2023 1344 1344 1313 1329 24,930 -9.82(-0.73%)
Jul 03, 2023 1310 1348 1310 1339 16,026 +32.58(+2.49%)
Jun 30, 2023 1321 1321 1305 1306 25,387 -3.19(-0.24%)
Jun 29, 2023 1288 1312 1281 1309 20,405 +19.81(+1.54%)
Jun 28, 2023 1279 1300 1275 1290 20,677 +12.86(+1.01%)
Jun 27, 2023 1297 1297 1277 1277 22,604 -11.15(-0.87%)
Jun 26, 2023 1276 1306 1276 1288 21,584 +15.24(+1.20%)
Jun 23, 2023 1270 1284 1256 1273 51,491 -14.89(-1.16%)
Jun 22, 2023 1303 1303 1282 1288 22,644 -33.07(-2.50%)
Jun 21, 2023 1321 1342 1302 1321 15,674 +4.20(+0.32%)
Jun 20, 2023 1332 1332 1295 1316 23,750 -31.58(-2.34%)
Jun 16, 2023 1356 1366 1337 1348 62,470 -3.48(-0.26%)
Jun 15, 2023 1328 1373 1328 1351 23,062 -34.06(-2.46%)
May 08, 2023 1430 1430 1375 1386 44,628 -12.34(-0.88%)
May 05, 2023 1409 1426 1377 1398 38,429 +30.63(+2.24%)
May 04, 2023 1391 1409 1367 1367 44,280 -51.42(-3.62%)
May 03, 2023 1404 1427 1396 1419 44,750 -2.80(-0.20%)
May 02, 2023 1437 1450 1409 1421 33,816 -40.75(-2.79%)
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.