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 (%)
Nov 30, 2017 372.67 376.61 370.84 376.39 10,686 +3.57(+0.96%)
Nov 29, 2017 377.76 377.76 368.04 372.82 8,759 -2.86(-0.76%)
Nov 28, 2017 375.80 378.45 372.02 375.68 10,658 -2.32(-0.61%)
Nov 27, 2017 379.29 379.29 374.90 378.00 5,694 -0.74(-0.20%)
Nov 24, 2017 378.43 381.67 373.85 378.74 4,950 +0.31(+0.08%)
Nov 22, 2017 377.52 378.44 375.97 378.43 5,729 +0.00(+0.00%)
Nov 21, 2017 377.93 378.67 373.66 378.43 12,642 +2.06(+0.55%)
Nov 20, 2017 380.14 380.14 369.33 376.37 11,079 -1.25(-0.33%)
Nov 17, 2017 381.97 381.97 375.69 377.62 11,511 +3.83(+1.02%)
Nov 16, 2017 380.71 384.45 372.09 373.79 14,646 -4.01(-1.06%)
Nov 15, 2017 374.79 377.80 371.55 377.80 15,688 +2.28(+0.61%)
Nov 14, 2017 380.44 381.21 375.24 375.51 7,847 -3.23(-0.85%)
Nov 13, 2017 380.77 383.91 378.61 378.75 7,505 -2.22(-0.58%)
Nov 10, 2017 381.54 382.61 377.51 380.96 5,601 +1.56(+0.41%)
Nov 09, 2017 384.90 384.90 379.40 379.40 7,506 -4.26(-1.11%)
Nov 08, 2017 376.07 385.94 375.73 383.66 22,429 +3.39(+0.89%)
Nov 07, 2017 383.07 387.69 374.96 380.27 22,736 -5.06(-1.31%)
Nov 06, 2017 380.86 389.31 380.86 385.33 15,695 +3.76(+0.98%)
Nov 03, 2017 374.93 383.05 373.84 381.57 9,648 +6.48(+1.73%)
Nov 02, 2017 375.62 382.35 375.09 375.09 20,306 -2.15(-0.57%)
Nov 01, 2017 377.25 383.06 376.62 377.24 15,295 +1.35(+0.36%)
Oct 31, 2017 377.54 397.61 367.37 375.89 37,007 +10.65(+2.92%)
Oct 30, 2017 365.09 369.22 360.22 365.24 11,040 -0.57(-0.16%)
Oct 27, 2017 360.03 366.41 348.88 365.81 32,011 +5.79(+1.61%)
Oct 26, 2017 363.51 366.55 357.11 360.03 18,941 -3.49(-0.96%)
Oct 25, 2017 365.19 365.54 360.01 363.51 18,811 -0.99(-0.27%)
Oct 24, 2017 370.15 371.37 358.75 364.50 32,488 -4.23(-1.15%)
Oct 23, 2017 379.52 379.84 364.89 368.73 31,240 -9.95(-2.63%)
Oct 20, 2017 377.83 379.36 373.87 378.68 6,560 +2.06(+0.55%)
Oct 19, 2017 378.46 380.71 374.77 376.62 11,359 -5.53(-1.45%)
Oct 18, 2017 379.62 383.98 378.75 382.15 9,332 +2.52(+0.66%)
Oct 17, 2017 392.31 393.97 379.63 379.63 14,271 -12.69(-3.24%)
Oct 16, 2017 394.98 400.85 392.31 392.32 20,093 -0.46(-0.12%)
Oct 13, 2017 392.03 401.53 391.65 392.79 21,608 +2.29(+0.59%)
Oct 12, 2017 380.95 396.23 380.95 390.50 28,589 +11.11(+2.93%)
Oct 11, 2017 381.59 387.41 376.98 379.38 23,599 -1.86(-0.49%)
Oct 10, 2017 378.23 381.68 376.89 381.24 18,216 +5.46(+1.45%)
Oct 09, 2017 374.03 376.97 372.30 375.78 11,748 +1.75(+0.47%)
Oct 06, 2017 376.75 380.58 374.03 374.03 17,942 -4.95(-1.31%)
Oct 05, 2017 376.38 379.38 376.33 378.98 12,279 +1.64(+0.44%)
Oct 04, 2017 378.23 378.23 377.19 377.33 7,958 +3.55(+0.95%)
Oct 03, 2017 380.23 382.15 372.69 373.78 15,294 -4.88(-1.29%)
Oct 02, 2017 373.55 378.78 370.40 378.66 12,615 +5.65(+1.51%)
Sep 29, 2017 375.69 378.46 372.45 373.01 6,809 -4.86(-1.28%)
Sep 28, 2017 378.45 382.88 371.20 377.87 15,766 +1.26(+0.33%)
Sep 27, 2017 368.31 378.46 367.59 376.61 18,398 +9.18(+2.50%)
Sep 26, 2017 369.27 371.53 364.60 367.44 10,580 -1.11(-0.30%)
Sep 25, 2017 368.34 374.77 366.35 368.55 9,461 -0.42(-0.11%)
Sep 22, 2017 371.26 375.00 368.96 368.96 6,064 -3.96(-1.06%)
Sep 21, 2017 371.66 381.23 371.05 372.92 14,774 +2.47(+0.67%)
Sep 20, 2017 363.53 370.45 361.93 370.45 11,067 +9.24(+2.56%)
Sep 19, 2017 361.84 368.48 360.92 361.21 17,597 +0.97(+0.27%)
Sep 18, 2017 361.10 367.38 359.17 360.24 21,823 +0.29(+0.08%)
Sep 15, 2017 357.37 364.04 349.95 359.95 12,094 +0.42(+0.12%)
Sep 14, 2017 349.57 366.02 349.57 359.54 14,483 +8.12(+2.31%)
Sep 13, 2017 345.38 355.95 345.38 351.41 17,105 +2.68(+0.77%)
Sep 12, 2017 357.51 361.84 344.77 348.74 48,000 -10.74(-2.99%)
Sep 11, 2017 364.57 368.68 358.24 359.48 25,008 +0.85(+0.24%)
Sep 08, 2017 362.31 367.78 358.63 358.63 13,481 -6.47(-1.77%)
Sep 07, 2017 361.89 369.23 361.89 365.10 19,520 +3.26(+0.90%)
Sep 06, 2017 356.76 366.23 356.76 361.84 23,550 +6.42(+1.80%)
Sep 05, 2017 363.69 366.46 355.38 355.43 14,129 -8.33(-2.29%)
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.