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

Texas Pacific Land Trust (NY: TPL )

596.00 -17.14 (-2.80%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Apr 29, 2022 1348 1366 1324 1328 21,441 -9.12(-0.68%)
Apr 28, 2022 1315 1357 1281 1337 16,635 +42.13(+3.25%)
Apr 27, 2022 1290 1318 1275 1295 16,459 -1.48(-0.11%)
Apr 26, 2022 1311 1350 1293 1297 19,034 -36.35(-2.73%)
Apr 25, 2022 1302 1339 1273 1333 30,611 -6.58(-0.49%)
Apr 22, 2022 1375 1391 1331 1340 26,637 -52.90(-3.80%)
Apr 21, 2022 1478 1478 1392 1392 15,679 -71.46(-4.88%)
Apr 20, 2022 1455 1472 1436 1464 21,603 +27.01(+1.88%)
Apr 19, 2022 1457 1458 1424 1437 19,765 -10.02(-0.69%)
Apr 18, 2022 1430 1463 1430 1447 28,179 +25.81(+1.82%)
Apr 14, 2022 1407 1438 1407 1421 23,012 +3.60(+0.25%)
Apr 13, 2022 1375 1419 1372 1418 21,304 +50.51(+3.69%)
Apr 12, 2022 1374 1400 1362 1367 28,964 +15.30(+1.13%)
Apr 11, 2022 1364 1380 1336 1352 29,156 -34.47(-2.49%)
Apr 08, 2022 1400 1400 1378 1386 18,036 -4.34(-0.31%)
Apr 07, 2022 1391 1402 1362 1391 24,973 +16.54(+1.20%)
Apr 06, 2022 1341 1384 1332 1374 33,458 -3.87(-0.28%)
Apr 05, 2022 1448 1453 1378 1378 53,815 -59.84(-4.16%)
Apr 04, 2022 1409 1441 1381 1438 46,095 +56.31(+4.08%)
Apr 01, 2022 1308 1387 1303 1381 31,952 +67.30(+5.12%)
Mar 31, 2022 1409 1417 1304 1314 61,011 -95.47(-6.77%)
Mar 30, 2022 1393 1415 1392 1410 31,188 +18.83(+1.35%)
Mar 29, 2022 1354 1391 1344 1391 25,321 +28.25(+2.07%)
Mar 28, 2022 1386 1386 1343 1362 25,230 -51.12(-3.62%)
Mar 25, 2022 1361 1415 1360 1414 36,535 +41.39(+3.02%)
Mar 24, 2022 1374 1390 1360 1372 19,748 -7.87(-0.57%)
Mar 23, 2022 1361 1385 1342 1380 23,958 +29.61(+2.19%)
Mar 22, 2022 1357 1367 1343 1350 31,935 -6.02(-0.44%)
Mar 21, 2022 1322 1364 1322 1356 47,793 +45.96(+3.51%)
Mar 18, 2022 1307 1334 1284 1311 98,908 -6.85(-0.52%)
Mar 17, 2022 1256 1322 1253 1317 37,549 +78.55(+6.34%)
Mar 16, 2022 1206 1271 1206 1239 45,524 +30.60(+2.53%)
Mar 15, 2022 1232 1232 1208 1208 57,573 -39.75(-3.19%)
Mar 14, 2022 1276 1310 1229 1248 32,886 -31.13(-2.43%)
Mar 11, 2022 1265 1305 1261 1279 31,389 +22.27(+1.77%)
Mar 10, 2022 1261 1292 1241 1257 29,091 +7.03(+0.56%)
Mar 09, 2022 1221 1250 1212 1250 28,184 +0.54(+0.04%)
Mar 08, 2022 1269 1312 1226 1249 41,767 -1.32(-0.11%)
Mar 07, 2022 1268 1301 1218 1251 35,094 -9.11(-0.72%)
Mar 04, 2022 1197 1279 1197 1260 37,837 +69.71(+5.86%)
Mar 03, 2022 1191 1206 1161 1190 30,755 -15.02(-1.25%)
Mar 02, 2022 1194 1244 1194 1205 42,912 +35.93(+3.07%)
Mar 01, 2022 1164 1199 1136 1169 47,152 +16.44(+1.43%)
Feb 28, 2022 1044 1164 1044 1153 63,070 +119.10(+11.52%)
Feb 25, 2022 1088 1043 1018 1034 32,244 -31.41(-2.95%)
Feb 24, 2022 981.26 1067 960.43 1065 43,780 +83.58(+8.52%)
Feb 23, 2022 973.90 983.22 959.93 981.36 27,511 +12.47(+1.29%)
Feb 22, 2022 1013 1013 956.06 968.89 26,670 -6.24(-0.64%)
Feb 18, 2022 975.13 0 +0.87(+0.09%)
Feb 17, 2022 996.51 998.72 974.26 974.26 19,227 -15.13(-1.53%)
Feb 16, 2022 1015 1026 984.58 989.39 16,615 -13.35(-1.33%)
Feb 15, 2022 1028 1028 993.42 1003 18,814 -25.08(-2.44%)
Feb 14, 2022 1070 1083 1020 1028 19,703 -44.05(-4.11%)
Feb 11, 2022 1047 1077 1047 1072 22,163 +28.37(+2.72%)
Feb 10, 2022 1021 1067 1021 1044 24,807 +8.98(+0.87%)
Feb 09, 2022 1030 1049 1026 1035 22,650 +3.35(+0.32%)
Feb 08, 2022 1036 1052 1023 1031 24,233 -12.48(-1.20%)
Feb 07, 2022 1040 1061 1028 1044 26,988 -15.99(-1.51%)
Feb 04, 2022 1060 1101 1041 1060 17,519 +2.45(+0.23%)
Feb 03, 2022 1066 1034 1057 15,249 -23.36(-2.16%)
Feb 02, 2022 1098 1098 1061 1081 22,801 -7.62(-0.70%)
Feb 01, 2022 1042 1096 1029 1088 33,388 +45.82(+4.40%)
Jan 31, 2022 1003 1042 1042 22,945 +38.94(+3.88%)
Jan 28, 2022 982.97 1015 974.48 1003 19,179 +26.27(+2.69%)
Jan 27, 2022 1003 1004 964.78 977.14 26,682 -15.68(-1.58%)
Jan 26, 2022 1038 1061 989.17 992.82 20,441 -19.91(-1.97%)
Jan 25, 2022 990.96 1041 974.48 1013 31,868 +5.03(+0.50%)
Jan 24, 2022 962.52 1018 917.55 1008 36,488 +34.82(+3.58%)
Jan 21, 2022 973.77 999.69 962.02 972.88 49,402 -7.19(-0.73%)
Jan 20, 2022 1036 1036 975.35 980.06 30,558 -47.22(-4.60%)
Jan 19, 2022 1053 1057 1024 1027 36,333 -7.70(-0.74%)
Jan 18, 2022 1094 1094 1020 1035 36,066 -43.02(-3.99%)
Jan 14, 2022 1078 0 -15.62(-1.43%)
Jan 13, 2022 1191 1191 1089 1094 58,716 -93.18(-7.85%)
Jan 12, 2022 1205 1205 1175 1187 22,243 +2.30(+0.19%)
Jan 11, 2022 1188 1206 1176 1184 53,485 +8.27(+0.70%)
Jan 10, 2022 1222 1222 1164 1176 30,634 -45.60(-3.73%)
Jan 07, 2022 1232 1232 1214 1222 25,621 +2.13(+0.17%)
Jan 06, 2022 1227 1255 1197 1220 27,473 +0.79(+0.06%)
Jan 05, 2022 1259 1277 1212 1219 32,032 -34.79(-2.77%)
Jan 04, 2022 1249 1264 1238 1254 18,386 +18.26(+1.48%)
Jan 03, 2022 1203 1237 1203 1235 24,916 +24.50(+2.02%)
Dec 31, 2021 1208 1221 1190 1211 18,139 +2.80(+0.23%)
Dec 30, 2021 1208 1232 1204 1208 17,687 -5.59(-0.46%)
Dec 29, 2021 1236 1236 1202 1214 17,702 -11.11(-0.91%)
Dec 28, 2021 1241 1261 1218 1225 21,637 -19.75(-1.59%)
Dec 27, 2021 1204 1248 1188 1245 14,801 +42.67(+3.55%)
Dec 23, 2021 1200 1205 1193 1202 19,077 +9.47(+0.79%)
Dec 22, 2021 1219 1226 1188 1192 17,583 -30.61(-2.50%)
Dec 21, 2021 1185 1227 1185 1223 28,357 +49.87(+4.25%)
Dec 20, 2021 1152 1177 1135 1173 29,260 +3.11(+0.27%)
Dec 17, 2021 1180 1185 1159 1170 99,117 -26.93(-2.25%)
Dec 16, 2021 1212 1255 1184 1197 29,309 -1.78(-0.15%)
Dec 15, 2021 1186 1199 1164 1199 33,300 +5.10(+0.43%)
Dec 14, 2021 1192 1214 1182 1194 28,270 -13.96(-1.16%)
Dec 13, 2021 1226 1234 1208 1208 28,733 -21.80(-1.77%)
Dec 10, 2021 1236 1236 1204 1229 22,890 +1.57(+0.13%)
Dec 09, 2021 1232 1243 1207 1228 22,363 -21.16(-1.69%)
Dec 08, 2021 1273 1283 1247 1249 26,278 -35.41(-2.76%)
Dec 07, 2021 1259 1300 1257 1284 37,408 +61.89(+5.06%)
Dec 06, 2021 1190 1230 1172 1223 39,178 +56.06(+4.81%)
Dec 03, 2021 1195 1195 1166 1166 25,670 -13.36(-1.13%)
Dec 02, 2021 1144 1183 1141 1180 36,716 +37.72(+3.30%)
Dec 01, 2021 1202 1209 1141 1142 25,648 -27.37(-2.34%)
Nov 30, 2021 1196 1202 1169 1170 47,580 -52.47(-4.29%)
Nov 29, 2021 1238 1238 1203 1222 28,610 +19.37(+1.61%)
Nov 26, 2021 1207 1212 1162 1203 22,495 -62.40(-4.93%)
Nov 24, 2021 1256 1280 1251 1265 16,080 +9.23(+0.74%)
Nov 23, 2021 1229 1259 1219 1256 29,210 +42.71(+3.52%)
Nov 22, 2021 1227 1240 1213 1213 15,845 +7.63(+0.63%)
Nov 19, 2021 1215 1229 1200 1205 26,489 -33.40(-2.70%)
Nov 18, 2021 1228 1248 1219 1239 17,853 +21.68(+1.78%)
Nov 17, 2021 1238 1238 1212 1217 22,374 -37.07(-2.96%)
Nov 16, 2021 1229 1261 1229 1254 19,170 +1.17(+0.09%)
Nov 15, 2021 1258 1258 1229 1253 17,304 -1.36(-0.11%)
Nov 12, 2021 1295 1295 1244 1254 17,141 -42.06(-3.24%)
Nov 11, 2021 1301 1311 1285 1296 20,460 +0.10(+0.01%)
Nov 10, 2021 1354 1296 22,134 -79.01(-5.74%)
Nov 09, 2021 1348 1375 1333 1375 24,806 +34.97(+2.61%)
Nov 08, 2021 1327 1355 1327 1340 26,373 +17.27(+1.31%)
Nov 05, 2021 1236 1335 1236 1323 30,484 +123.59(+10.30%)
Nov 04, 2021 1241 1248 1188 1200 18,798 -33.06(-2.68%)
Nov 03, 2021 1227 1246 1227 1233 13,214 -12.71(-1.02%)
Nov 02, 2021 1256 1281 1238 1245 18,671 -25.31(-1.99%)
Nov 01, 2021 1249 1281 1232 1271 18,287 +38.34(+3.11%)
Oct 29, 2021 1222 1233 1205 1232 12,814 +10.72(+0.88%)
Oct 28, 2021 1202 1225 1202 1222 11,781 +19.05(+1.58%)
Oct 27, 2021 1253 1254 1199 1203 31,644 -56.68(-4.50%)
Oct 26, 2021 1248 1267 1259 20,480 +7.46(+0.60%)
Oct 25, 2021 1239 1286 1239 1252 16,350 +26.89(+2.20%)
Oct 22, 2021 1203 1234 1198 1225 14,442 +24.14(+2.01%)
Oct 21, 2021 1228 1228 1191 1201 15,164 -28.92(-2.35%)
Oct 20, 2021 1206 1230 1206 1230 12,141 +17.95(+1.48%)
Oct 19, 2021 1190 1217 1187 1212 19,091 +26.48(+2.23%)
Oct 18, 2021 1190 1190 1178 1185 13,073 +2.56(+0.22%)
Oct 15, 2021 1188 1188 1170 1183 19,782 +7.30(+0.62%)
Oct 14, 2021 1176 1190 1159 1175 16,591 +19.32(+1.67%)
Oct 13, 2021 1129 1165 1122 1156 23,952 +14.54(+1.27%)
Oct 12, 2021 1159 1161 1135 1141 17,474 -17.61(-1.52%)
Oct 11, 2021 1183 1204 1147 1159 21,707 -14.92(-1.27%)
Oct 08, 2021 1156 1195 1151 1174 27,807 +26.66(+2.32%)
Oct 07, 2021 1132 1147 1101 1147 47,767 +22.79(+2.03%)
Oct 06, 2021 1129 1147 1102 1125 33,008 -21.94(-1.91%)
Oct 05, 2021 1115 1151 1095 1147 46,759 +32.13(+2.88%)
Oct 04, 2021 1148 1162 1088 1114 47,016 -20.53(-1.81%)
Oct 01, 2021 1178 1178 1131 1135 38,515 -35.17(-3.01%)
Sep 30, 2021 1204 1204 1149 1170 47,018 -30.22(-2.52%)
Sep 29, 2021 1277 1277 1179 1200 46,996 -92.69(-7.17%)
Sep 28, 2021 1322 1322 1271 1293 31,227 -29.61(-2.24%)
Sep 27, 2021 1275 1328 1275 1323 34,143 +63.36(+5.03%)
Sep 24, 2021 1252 1272 1245 1259 22,864 -5.34(-0.42%)
Sep 23, 2021 1243 1283 1243 1265 26,170 +38.45(+3.14%)
Sep 22, 2021 1220 1243 1214 1226 31,951 +15.88(+1.31%)
Sep 21, 2021 1220 1220 1187 1210 23,937 +7.57(+0.63%)
Sep 20, 2021 1229 1243 1184 1203 47,814 -55.48(-4.41%)
Sep 17, 2021 1202 1258 1173 1258 251,946 +55.93(+4.65%)
Sep 16, 2021 1207 1214 1178 1202 39,801 -9.70(-0.80%)
Sep 15, 2021 1179 1227 1179 1212 36,071 +36.31(+3.09%)
Sep 14, 2021 1214 1214 1175 1176 34,636 -26.49(-2.20%)
Sep 13, 2021 1200 1212 1180 1202 39,729 +20.76(+1.76%)
Sep 10, 2021 1199 1199 1171 1181 21,846 -5.56(-0.47%)
Sep 09, 2021 1183 1224 1177 1187 33,018 +1.62(+0.14%)
Sep 08, 2021 1180 1199 1161 1185 41,740 +6.10(+0.52%)
Sep 07, 2021 1236 1239 1168 1179 62,588 -71.94(-5.75%)
Sep 03, 2021 1275 1287 1243 1251 21,037 -30.87(-2.41%)
Sep 02, 2021 1309 1349 1269 1282 56,719 -26.06(-1.99%)
Sep 01, 2021 1313 1315 1283 1308 23,768 -4.72(-0.36%)
Aug 31, 2021 1349 1349 1306 1313 31,176 -53.75(-3.93%)
Aug 30, 2021 1383 1389 1367 1367 11,015 +0.40(+0.03%)
Aug 27, 2021 1338 1391 1338 1366 17,172 +32.80(+2.46%)
Aug 26, 2021 1381 1384 1333 1333 21,420 -34.66(-2.53%)
Aug 25, 2021 1340 1381 1340 1368 28,093 +23.65(+1.76%)
Aug 24, 2021 1322 1356 1322 1344 21,077 +27.45(+2.08%)
Aug 23, 2021 1315 1338 1306 1317 40,649 +30.27(+2.35%)
Aug 20, 2021 1276 1300 1276 1287 13,284 +8.10(+0.63%)
Aug 19, 2021 1293 1304 1256 1279 43,113 -43.68(-3.30%)
Aug 18, 2021 1381 1381 1322 1322 23,147 -53.71(-3.90%)
Aug 17, 2021 1385 1398 1365 1376 14,600 -23.20(-1.66%)
Aug 16, 2021 1413 1426 1400 1399 20,994 -33.05(-2.31%)
Aug 13, 2021 1454 1454 1431 1432 12,550 -24.29(-1.67%)
Aug 12, 2021 1432 1453 1432 1456 10,177 +16.58(+1.15%)
Aug 11, 2021 1440 1444 1417 1440 13,244 -13.14(-0.90%)
Aug 10, 2021 1437 1460 1429 1453 15,278 +18.14(+1.26%)
Aug 09, 2021 1413 1448 1413 1435 19,074 +6.17(+0.43%)
Aug 06, 2021 1439 1441 1419 1429 16,451 +10.12(+0.71%)
Aug 05, 2021 1435 1435 1416 1419 12,759 +22.39(+1.60%)
Aug 04, 2021 1419 1429 1398 1396 18,748 -37.52(-2.62%)
Aug 03, 2021 1417 1448 1400 1434 24,222 +5.93(+0.42%)
Aug 02, 2021 1442 1463 1421 1428 27,438 -13.22(-0.92%)
Jul 30, 2021 1407 1441 1400 1441 30,248 +28.54(+2.02%)
Jul 29, 2021 1439 1441 1405 1412 39,270 -19.39(-1.35%)
Jul 28, 2021 1400 1442 1400 1432 26,095 +38.67(+2.78%)
Jul 27, 2021 1437 1437 1384 1393 26,493 -51.35(-3.55%)
Jul 26, 2021 1434 1472 1432 1445 18,751 -3.66(-0.25%)
Jul 23, 2021 1451 1476 1431 1448 22,296 -8.39(-0.58%)
Jul 22, 2021 1468 1471 1437 1457 13,227 -14.83(-1.01%)
Jul 21, 2021 1448 1491 1448 1471 27,892 +31.35(+2.18%)
Jul 20, 2021 1365 1461 1361 1440 60,027 +90.01(+6.67%)
Jul 19, 2021 1325 1365 1303 1350 47,185 -16.76(-1.23%)
Jul 16, 2021 1420 1420 1361 1367 25,506 -36.29(-2.59%)
Jul 15, 2021 1401 1401 1381 1403 29,894 -23.52(-1.65%)
Jul 14, 2021 1496 1496 1416 1427 32,563 -48.66(-3.30%)
Jul 13, 2021 1499 1499 1473 1475 28,956 -17.03(-1.14%)
Jul 12, 2021 1453 1499 1445 1492 31,252 +34.57(+2.37%)
Jul 09, 2021 1436 1459 1419 1458 42,489 +48.09(+3.41%)
Jul 08, 2021 1404 1420 1378 1410 62,890 -18.59(-1.30%)
Jul 07, 2021 1494 1494 1422 1428 43,385 -67.37(-4.50%)
Jul 06, 2021 1545 1545 1487 1496 37,156 -42.37(-2.75%)
Jul 02, 2021 1564 1564 1529 1538 21,924 -22.06(-1.41%)
Jul 01, 2021 1566 1579 1538 1560 54,547 +15.55(+1.01%)
Jun 30, 2021 1525 1548 1500 1544 41,329 +37.74(+2.50%)
Jun 29, 2021 1511 1528 1495 1507 25,240 +7.44(+0.50%)
Jun 28, 2021 1506 1515 1478 1499 25,447 -22.35(-1.47%)
Jun 25, 2021 1534 1550 1510 1522 407,333 -3.50(-0.23%)
Jun 24, 2021 1560 1590 1511 1525 70,725 -27.19(-1.75%)
Jun 23, 2021 1538 1568 1532 1552 44,602 +17.26(+1.12%)
Jun 22, 2021 1540 1558 1529 1535 51,161 -3.33(-0.22%)
Jun 21, 2021 1467 1545 1467 1538 53,198 +73.89(+5.05%)
Jun 18, 2021 1448 1483 1431 1465 113,688 +6.80(+0.47%)
Jun 17, 2021 1514 1530 1422 1458 70,641 -52.26(-3.46%)
Jun 16, 2021 1487 1523 1480 1510 60,030 +23.66(+1.59%)
Jun 15, 2021 1452 1506 1452 1486 57,400 +40.06(+2.77%)
Jun 14, 2021 1479 1500 1442 1446 50,514 -30.89(-2.09%)
Jun 11, 2021 1453 1482 1452 1477 45,003 +36.70(+2.55%)
Jun 10, 2021 1467 1481 1438 1440 40,895 -28.98(-1.97%)
Jun 09, 2021 1474 1485 1457 1469 34,065 -10.45(-0.71%)
Jun 08, 2021 1454 1491 1447 1480 81,148 +24.94(+1.71%)
Jun 07, 2021 1435 1462 1435 1455 58,918 +22.60(+1.58%)
Jun 04, 2021 1431 1439 1416 1432 50,755 +15.74(+1.11%)
Jun 03, 2021 1417 1446 1417 1417 36,354 -19.87(-1.38%)
Jun 02, 2021 1435 1462 1425 1436 53,455 -8.11(-0.56%)
Jun 01, 2021 1424 1452 1416 1445 73,695 +44.25(+3.16%)
May 28, 2021 1420 1448 1396 1400 58,242 -12.12(-0.86%)
May 27, 2021 1403 1428 1388 1412 103,525 -2.70(-0.19%)
May 26, 2021 1445 1452 1407 1415 80,173 -16.98(-1.19%)
May 25, 2021 1467 1467 1427 1432 58,740 -19.58(-1.35%)
May 24, 2021 1484 1494 1440 1452 75,200 -32.34(-2.18%)
May 21, 2021 1520 1538 1482 1484 60,896 -9.64(-0.65%)
May 20, 2021 1482 1526 1472 1494 38,088 +34.01(+2.33%)
May 19, 2021 1485 1485 1433 1460 66,502 -55.02(-3.63%)
May 18, 2021 1589 1589 1501 1515 57,558 -75.36(-4.74%)
May 17, 2021 1610 1614 1580 1590 49,035 -36.78(-2.26%)
May 14, 2021 1615 1652 1614 1627 25,468 +29.80(+1.87%)
May 13, 2021 1613 1675 1551 1597 29,544 -30.44(-1.87%)
May 12, 2021 1655 1705 1615 1627 34,811 -37.73(-2.27%)
May 11, 2021 1639 1693 1633 1665 33,359 -21.77(-1.29%)
May 10, 2021 1686 1710 1654 1687 28,138 -2.58(-0.15%)
May 07, 2021 1565 1690 1536 1690 67,477 +140.09(+9.04%)
May 06, 2021 1629 1639 1546 1549 61,168 -90.57(-5.52%)
May 05, 2021 1628 1651 1579 1640 45,004 +61.59(+3.90%)
May 04, 2021 1550 1585 1518 1578 34,340 +28.16(+1.82%)
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.