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 |
| 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 |
| Mar 19, 2024 | $1,695.87 | $1,708.00 | $1,667.13 | $1,686.00 | 24 764 |
| Mar 18, 2024 | $1,677.04 | $1,707.52 | $1,663.22 | $1,670.10 | 31 175 |
| Mar 15, 2024 | $1,641.00 | $1,669.41 | $1,641.00 | $1,666.49 | 14 717 |
| Mar 14, 2024 | $1,625.00 | $1,651.76 | $1,620.00 | $1,642.81 | 33 532 |
| Mar 13, 2024 | $1,587.10 | $1,621.03 | $1,587.10 | $1,606.47 | 29 600 |
| Mar 12, 2024 | $1,549.00 | $1,577.99 | $1,530.12 | $1,575.47 | 22 989 |
| Mar 11, 2024 | $1,527.95 | $1,576.29 | $1,509.24 | $1,553.02 | 22 405 |
| Mar 08, 2024 | $1,536.00 | $1,558.81 | $1,523.65 | $1,527.72 | 24 183 |
| Mar 07, 2024 | $1,481.91 | $1,524.71 | $1,481.91 | $1,501.62 | 20 524 |
| Mar 06, 2024 | $1,529.81 | $1,529.81 | $1,480.20 | $1,485.44 | 21 954 |
| Mar 05, 2024 | $1,522.47 | $1,553.64 | $1,513.84 | $1,515.70 | 21 434 |
| Mar 04, 2024 | $1,563.75 | $1,563.75 | $1,535.11 | $1,538.29 | 17 470 |
| Mar 01, 2024 | $1,576.70 | $1,586.00 | $1,561.59 | $1,565.72 | 20 097 |
| Feb 29, 2024 | $1,565.03 | $1,577.60 | $1,559.22 | $1,575.42 | 23 202 |
| Feb 28, 2024 | $1,581.22 | $1,581.22 | $1,535.46 | $1,542.27 | 21 538 |
| Feb 27, 2024 | $1,562.57 | $1,587.10 | $1,562.57 | $1,587.10 | 22 898 |
| Feb 26, 2024 | $1,554.14 | $1,572.51 | $1,541.14 | $1,560.23 | 31 838 |
| Feb 23, 2024 | $1,556.19 | $1,566.53 | $1,540.00 | $1,561.36 | 16 438 |
