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 (%)
Aug 31, 2017 370.35 380.21 370.35 372.92 37,082 +3.70(+1.00%)
Aug 30, 2017 358.97 373.63 353.18 369.22 36,968 +13.73(+3.86%)
Aug 29, 2017 350.44 359.09 343.61 355.49 23,669 +2.50(+0.71%)
Aug 28, 2017 351.96 356.30 343.38 352.99 16,581 +1.03(+0.29%)
Aug 25, 2017 343.25 352.60 343.25 351.96 16,239 +9.05(+2.64%)
Aug 24, 2017 347.71 353.44 342.65 342.91 21,213 -2.05(-0.59%)
Aug 23, 2017 338.77 350.56 334.34 344.96 24,551 +3.47(+1.02%)
Aug 22, 2017 342.75 345.78 339.67 341.49 14,021 -2.92(-0.85%)
Aug 21, 2017 339.97 350.35 339.97 344.41 30,698 +4.44(+1.31%)
Aug 18, 2017 337.10 341.07 329.48 339.97 19,269 +2.86(+0.85%)
Aug 17, 2017 349.84 350.77 336.35 337.11 24,354 -15.05(-4.27%)
Aug 16, 2017 353.78 357.69 347.17 352.15 41,326 -1.54(-0.44%)
Aug 15, 2017 345.23 355.38 341.07 353.69 47,171 +10.92(+3.19%)
Aug 14, 2017 333.14 346.14 333.14 342.77 49,308 +10.53(+3.17%)
Aug 11, 2017 329.54 333.23 327.09 332.24 43,328 +2.50(+0.76%)
Aug 10, 2017 328.58 335.00 326.86 329.74 23,418 +1.59(+0.48%)
Aug 09, 2017 329.02 330.54 324.88 328.15 25,912 -1.34(-0.41%)
Aug 08, 2017 331.24 334.21 328.72 329.49 34,078 -2.50(-0.75%)
Aug 07, 2017 336.92 338.79 330.46 331.99 29,212 -5.86(-1.74%)
Aug 04, 2017 341.54 341.54 337.85 337.85 31,590 -4.66(-1.36%)
Aug 03, 2017 340.61 345.27 337.85 342.51 45,422 +4.42(+1.31%)
Aug 02, 2017 320.15 348.69 320.15 338.09 102,672 +16.87(+5.25%)
Aug 01, 2017 306.17 329.99 306.17 321.23 49,565 +14.76(+4.82%)
Jul 31, 2017 308.44 311.54 305.88 306.47 10,255 -1.16(-0.38%)
Jul 28, 2017 308.31 312.78 304.76 307.63 24,475 -0.92(-0.30%)
Jul 27, 2017 312.73 314.77 308.02 308.56 14,506 -1.60(-0.51%)
Jul 26, 2017 306.57 314.53 306.57 310.15 38,781 +4.84(+1.58%)
Jul 25, 2017 300.00 312.05 299.54 305.31 64,219 +7.16(+2.40%)
Jul 24, 2017 293.12 300.00 290.95 298.15 25,338 +4.51(+1.54%)
Jul 21, 2017 295.38 298.15 293.64 293.64 30,199 -1.88(-0.64%)
Jul 20, 2017 294.81 298.28 293.92 295.52 20,055 +2.71(+0.93%)
Jul 19, 2017 284.46 294.46 284.46 292.81 54,404 +8.34(+2.93%)
Jul 18, 2017 282.28 287.31 280.61 284.46 44,521 +3.07(+1.09%)
Jul 17, 2017 280.88 282.83 277.91 281.39 26,443 +0.08(+0.03%)
Jul 14, 2017 282.46 283.43 278.81 281.31 7,972 -1.59(-0.56%)
Jul 13, 2017 280.48 282.89 277.85 282.89 19,311 +4.50(+1.61%)
Jul 12, 2017 278.50 285.00 277.28 278.40 35,680 -0.10(-0.04%)
Jul 11, 2017 273.67 283.45 272.93 278.50 45,335 +4.84(+1.77%)
Jul 10, 2017 267.68 274.15 267.68 273.66 7,680 +4.86(+1.81%)
Jul 07, 2017 267.48 271.44 266.98 268.81 16,443 +1.31(+0.49%)
Jul 06, 2017 270.23 273.69 264.73 267.50 17,166 -1.83(-0.68%)
Jul 05, 2017 272.76 275.08 269.32 269.32 7,735 -3.54(-1.30%)
Jul 03, 2017 269.84 276.00 269.84 272.87 5,196 +1.69(+0.62%)
Jun 30, 2017 269.05 274.15 268.63 271.18 25,612 +3.36(+1.25%)
Jun 29, 2017 268.83 274.91 264.92 267.82 28,074 -0.36(-0.13%)
Jun 28, 2017 265.01 272.54 263.09 268.18 23,069 +4.51(+1.71%)
Jun 27, 2017 265.77 269.52 262.60 263.67 30,021 -2.05(-0.77%)
Jun 26, 2017 273.29 273.29 264.68 265.72 25,865 -5.88(-2.16%)
Jun 23, 2017 266.94 276.89 265.38 271.60 28,695 +4.47(+1.67%)
Jun 22, 2017 267.69 267.69 261.06 267.13 43,727 +0.36(+0.13%)
Jun 21, 2017 274.57 275.98 264.08 266.77 24,469 -7.84(-2.85%)
Jun 20, 2017 279.83 279.83 274.61 274.61 21,785 -7.17(-2.55%)
Jun 19, 2017 281.65 282.25 277.14 281.78 17,742 +0.07(+0.03%)
Jun 16, 2017 272.28 283.38 271.45 281.70 25,211 +9.89(+3.64%)
Jun 15, 2017 267.42 273.89 267.42 271.82 15,311 +0.66(+0.24%)
Jun 14, 2017 268.84 275.32 268.84 271.16 26,231 +0.75(+0.28%)
Jun 13, 2017 267.21 270.47 264.73 270.41 14,358 +4.12(+1.55%)
Jun 12, 2017 264.72 266.82 261.41 266.30 26,658 +2.13(+0.81%)
Jun 09, 2017 262.20 267.64 262.20 264.17 11,469 +3.59(+1.38%)
Jun 08, 2017 263.47 264.59 260.49 260.57 17,826 -2.91(-1.10%)
Jun 07, 2017 267.12 271.20 263.48 263.48 15,398 -2.35(-0.89%)
Jun 06, 2017 264.28 266.31 262.91 265.84 11,422 +3.21(+1.22%)
Jun 05, 2017 264.31 264.92 262.25 262.62 17,089 -2.19(-0.83%)
Jun 02, 2017 258.15 264.81 258.15 264.81 31,057 +6.88(+2.67%)
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.