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

Texas Pacific Land Trust (NY: TPL )

591.50 -21.64 (-3.53%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 3, 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 (%)
May 31, 2019 719.23 719.23 682.89 691.29 30,598 -37.14(-5.10%)
May 30, 2019 753.19 753.28 726.46 728.43 8,455 -31.24(-4.11%)
May 29, 2019 754.17 771.01 750.29 759.68 9,811 +7.63(+1.01%)
May 28, 2019 738.97 764.91 736.30 752.05 12,144 +17.10(+2.33%)
May 24, 2019 740.72 742.63 725.06 734.95 7,782 -1.94(-0.26%)
May 23, 2019 769.13 769.13 734.60 736.89 11,860 -40.84(-5.25%)
May 22, 2019 792.57 798.10 768.09 777.73 14,665 -19.73(-2.47%)
May 21, 2019 789.83 803.86 787.89 797.46 7,967 +4.40(+0.55%)
May 20, 2019 818.85 818.85 789.42 793.06 9,540 -19.60(-2.41%)
May 17, 2019 797.27 824.71 790.65 812.66 16,844 +16.96(+2.13%)
May 16, 2019 787.33 797.27 783.01 795.71 4,863 +5.61(+0.71%)
May 15, 2019 772.41 801.57 769.92 790.10 16,692 +17.15(+2.22%)
May 14, 2019 736.30 778.04 736.30 772.94 20,248 +36.11(+4.90%)
May 13, 2019 748.97 748.97 731.12 736.83 8,284 -13.99(-1.86%)
May 10, 2019 738.37 759.11 726.93 750.82 10,234 +11.65(+1.58%)
May 09, 2019 740.99 746.71 720.58 739.17 13,953 -10.21(-1.36%)
May 08, 2019 744.28 749.81 739.13 749.39 8,233 +8.14(+1.10%)
May 07, 2019 747.81 747.81 722.94 741.25 13,011 -8.32(-1.11%)
May 06, 2019 750.84 755.53 746.87 749.57 9,737 -7.63(-1.01%)
May 03, 2019 754.22 759.75 751.05 757.20 7,889 -0.02(-0.00%)
May 02, 2019 763.88 775.61 751.78 757.22 20,250 +5.33(+0.71%)
May 01, 2019 750.37 757.88 740.99 751.89 16,159 -0.67(-0.09%)
Apr 30, 2019 771.01 771.01 725.05 752.57 50,853 -18.44(-2.39%)
Apr 29, 2019 788.04 801.02 763.21 771.01 21,017 -20.21(-2.55%)
Apr 26, 2019 821.66 827.33 760.32 791.22 34,436 -41.28(-4.96%)
Apr 25, 2019 843.23 844.20 830.57 832.50 16,802 -7.85(-0.93%)
Apr 24, 2019 847.24 847.24 836.67 840.35 6,681 -0.24(-0.03%)
Apr 23, 2019 843.23 858.29 837.09 840.60 30,315 -2.64(-0.31%)
Apr 22, 2019 836.82 843.23 834.31 843.23 8,455 +0.98(+0.12%)
Apr 18, 2019 846.92 847.38 838.54 842.26 21,109 -0.33(-0.04%)
Apr 17, 2019 828.07 843.93 820.97 842.59 7,943 +15.30(+1.85%)
Apr 16, 2019 844.17 846.98 825.41 827.29 21,042 -11.37(-1.36%)
Apr 15, 2019 848.86 853.55 836.09 838.65 12,011 -6.49(-0.77%)
Apr 12, 2019 838.66 858.24 828.54 845.14 31,237 +20.83(+2.53%)
Apr 11, 2019 834.04 858.86 818.75 824.31 35,732 -6.82(-0.82%)
Apr 10, 2019 796.80 838.54 796.80 831.13 34,395 +35.74(+4.49%)
Apr 09, 2019 766.63 798.96 762.02 795.40 28,610 +35.29(+4.64%)
Apr 08, 2019 764.35 766.59 755.06 760.11 10,041 -0.58(-0.08%)
Apr 05, 2019 731.62 760.69 731.62 760.69 12,793 +31.13(+4.27%)
Apr 04, 2019 733.49 740.28 721.53 729.56 11,888 -4.07(-0.55%)
Apr 03, 2019 742.96 743.38 730.59 733.63 8,798 -14.16(-1.89%)
Apr 02, 2019 755.51 761.64 743.23 747.79 21,543 -0.82(-0.11%)
Apr 01, 2019 733.40 754.70 731.47 748.61 15,275 +22.95(+3.16%)
Mar 29, 2019 730.68 732.71 719.17 725.66 15,672 +2.30(+0.32%)
Mar 28, 2019 719.42 731.58 714.26 723.36 12,118 -6.33(-0.87%)
Mar 27, 2019 721.06 731.58 717.54 729.69 14,382 +7.43(+1.03%)
Mar 26, 2019 707.46 722.26 693.80 722.26 22,964 +23.48(+3.36%)
Mar 25, 2019 677.96 698.78 674.13 698.78 15,080 +14.07(+2.05%)
Mar 22, 2019 710.76 710.76 677.50 684.72 7,462 -15.94(-2.28%)
Mar 21, 2019 724.11 725.14 700.66 700.66 12,471 -19.75(-2.74%)
Mar 20, 2019 721.76 728.80 713.59 720.41 12,143 -2.82(-0.39%)
Mar 19, 2019 708.02 727.14 704.05 723.24 15,229 +22.58(+3.22%)
Mar 18, 2019 693.05 702.54 689.53 700.66 12,915 +17.82(+2.61%)
Mar 15, 2019 700.16 703.94 681.43 682.84 24,307 -13.27(-1.91%)
Mar 14, 2019 682.83 696.11 682.83 696.11 15,154 +8.99(+1.31%)
Mar 13, 2019 678.29 700.66 678.29 687.13 19,077 +13.05(+1.94%)
Mar 12, 2019 684.72 689.48 674.08 674.08 11,452 -6.15(-0.90%)
Mar 11, 2019 665.96 686.59 665.02 680.23 10,322 +12.39(+1.86%)
Mar 08, 2019 665.13 667.84 647.27 667.84 22,175 -5.60(-0.83%)
Mar 07, 2019 680.32 680.32 659.86 673.44 13,196 -2.14(-0.32%)
Mar 06, 2019 690.06 690.06 675.58 675.58 10,312 -17.26(-2.49%)
Mar 05, 2019 705.47 705.47 689.71 692.85 6,459 -5.62(-0.80%)
Mar 04, 2019 701.38 709.85 692.08 698.46 14,202 -1.65(-0.24%)
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.