NYSE:TPL
Texas Pacific Land Trust Stock Price (Quote)
$589.01
+1.20 (+0.204%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $559.98 | $1,748.81 | Wednesday, 24th Apr 2024 TPL stock ended at $589.01. This is 0.204% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.72% from a day low at $579.94 to a day high of $589.92. |
| 90 days | $559.98 | $1,748.81 | |
| 52 weeks | $559.98 | $2,000.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $586.69 | $589.92 | $579.94 | $589.01 | 48 703 |
| Apr 23, 2024 | $580.91 | $592.39 | $580.91 | $587.81 | 41 440 |
| Apr 22, 2024 | $579.55 | $593.49 | $579.55 | $585.81 | 29 812 |
| Apr 19, 2024 | $581.56 | $589.07 | $578.48 | $582.60 | 42 711 |
| Apr 18, 2024 | $585.52 | $594.20 | $579.00 | $582.40 | 50 436 |
| Apr 17, 2024 | $586.03 | $597.32 | $579.30 | $584.96 | 64 560 |
| Apr 16, 2024 | $580.11 | $591.64 | $576.91 | $586.93 | 49 530 |
| Apr 15, 2024 | $608.81 | $610.93 | $582.33 | $583.91 | 91 317 |
| Apr 12, 2024 | $605.90 | $633.07 | $603.83 | $605.72 | 73 637 |
| Apr 11, 2024 | $594.22 | $604.51 | $586.62 | $601.52 | 107 639 |
| Apr 10, 2024 | $585.00 | $596.01 | $572.20 | $594.22 | 97 690 |
| Apr 09, 2024 | $579.72 | $591.49 | $579.72 | $589.41 | 61 490 |
| Apr 08, 2024 | $595.09 | $595.09 | $577.77 | $579.12 | 53 046 |
| Apr 05, 2024 | $598.93 | $599.26 | $585.00 | $596.22 | 47 834 |
| Apr 04, 2024 | $587.00 | $601.23 | $587.00 | $597.16 | 87 409 |
| Apr 03, 2024 | $578.00 | $589.19 | $574.86 | $586.90 | 53 811 |
| Apr 02, 2024 | $574.65 | $586.91 | $566.44 | $575.66 | 84 184 |
| Apr 01, 2024 | $580.84 | $581.21 | $566.88 | $571.09 | 62 676 |
| Mar 28, 2024 | $576.50 | $579.39 | $571.00 | $578.51 | 104 997 |
| Mar 27, 2024 | $565.00 | $581.78 | $559.98 | $576.33 | 70 419 |
| Mar 26, 2024 | $1,731.33 | $1,748.81 | $1,674.97 | $1,679.18 | 30 106 |
| Mar 25, 2024 | $1,708.00 | $1,724.56 | $1,701.87 | $1,724.56 | 9 838 |
| Mar 22, 2024 | $1,705.21 | $1,710.99 | $1,676.34 | $1,685.87 | 19 318 |
| Mar 21, 2024 | $1,700.00 | $1,703.20 | $1,684.00 | $1,699.96 | 21 100 |
| Mar 20, 2024 | $1,686.00 | $1,695.33 | $1,660.26 | $1,691.80 | 23 594 |
