NYSE:TPL
Texas Pacific Land Trust Stock Price (Quote)
$561.62
+3.06 (+0.548%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $555.71 | $633.07 | Friday, 3rd May 2024 TPL stock ended at $561.62. This is 0.548% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.35% from a day low at $559.31 to a day high of $566.84. |
| 90 days | $555.71 | $1,748.81 | |
| 52 weeks | $555.71 | $2,000.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1,380.34 | $1,381.27 | $1,342.37 | $1,349.14 | 28 107 |
| Jun 09, 2023 | $1,417.47 | $1,412.50 | $1,381.31 | $1,392.94 | 16 998 |
| Jun 08, 2023 | $1,420.87 | $1,422.90 | $1,385.93 | $1,410.28 | 18 011 |
| Jun 07, 2023 | $1,391.02 | $1,453.89 | $1,408.95 | $1,427.97 | 35 295 |
| Jun 06, 2023 | $1,330.00 | $1,377.13 | $1,329.54 | $1,375.81 | 20 451 |
| Jun 05, 2023 | $1,389.67 | $1,399.98 | $1,325.81 | $1,345.25 | 38 637 |
| Jun 02, 2023 | $1,361.62 | $1,377.73 | $1,334.39 | $1,372.00 | 31 766 |
| Jun 01, 2023 | $1,308.06 | $1,366.55 | $1,303.70 | $1,329.30 | 32 413 |
| May 31, 2023 | $1,296.00 | $1,312.65 | $1,287.50 | $1,303.70 | 34 418 |
| May 30, 2023 | $1,299.67 | $1,313.18 | $1,275.86 | $1,306.73 | 30 280 |
| May 26, 2023 | $1,315.00 | $1,322.22 | $1,296.60 | $1,315.01 | 28 593 |
| May 25, 2023 | $1,330.00 | $1,335.00 | $1,300.00 | $1,304.56 | 21 200 |
| May 24, 2023 | $1,367.75 | $1,383.78 | $1,345.49 | $1,345.99 | 22 097 |
| May 23, 2023 | $1,365.57 | $1,371.47 | $1,347.40 | $1,354.20 | 19 035 |
| May 22, 2023 | $1,342.33 | $1,376.54 | $1,342.33 | $1,365.42 | 22 782 |
| May 19, 2023 | $1,373.21 | $1,375.00 | $1,326.02 | $1,346.02 | 37 704 |
| May 18, 2023 | $1,345.79 | $1,355.97 | $1,335.83 | $1,351.83 | 14 151 |
| May 17, 2023 | $1,332.07 | $1,362.64 | $1,328.00 | $1,346.17 | 20 169 |
| May 16, 2023 | $1,367.69 | $1,368.32 | $1,325.33 | $1,326.68 | 28 511 |
| May 15, 2023 | $1,371.27 | $1,383.00 | $1,364.20 | $1,370.58 | 23 846 |
| May 12, 2023 | $1,382.26 | $1,383.36 | $1,364.26 | $1,365.80 | 12 425 |
| May 11, 2023 | $1,370.00 | $1,373.95 | $1,354.86 | $1,364.27 | 19 270 |
| May 10, 2023 | $1,402.16 | $1,412.99 | $1,381.09 | $1,386.19 | 23 877 |
| May 09, 2023 | $1,398.99 | $1,410.05 | $1,384.08 | $1,393.61 | 38 404 |
| May 08, 2023 | $1,444.20 | $1,439.82 | $1,388.89 | $1,399.68 | 40 793 |
