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 |
| Feb 22, 2024 | $1,566.66 | $1,573.64 | $1,540.09 | $1,563.42 | 27 332 |
| Feb 21, 2024 | $1,484.20 | $1,553.72 | $1,484.20 | $1,522.38 | 31 021 |
| Feb 20, 2024 | $1,508.98 | $1,508.98 | $1,490.98 | $1,490.98 | 19 593 |
| Feb 16, 2024 | $1,491.87 | $1,528.47 | $1,491.87 | $1,511.81 | 21 357 |
| Feb 15, 2024 | $1,469.28 | $1,513.00 | $1,468.40 | $1,487.56 | 28 433 |
| Feb 14, 2024 | $1,447.13 | $1,450.00 | $1,416.45 | $1,436.68 | 23 075 |
| Feb 13, 2024 | $1,470.69 | $1,470.69 | $1,413.18 | $1,424.54 | 14 914 |
| Feb 12, 2024 | $1,475.98 | $1,480.96 | $1,448.49 | $1,466.35 | 18 049 |
| Feb 09, 2024 | $1,479.53 | $1,485.00 | $1,459.61 | $1,466.11 | 16 332 |
| Feb 08, 2024 | $1,500.00 | $1,519.62 | $1,469.03 | $1,481.82 | 17 060 |
| Feb 07, 2024 | $1,457.06 | $1,508.97 | $1,453.01 | $1,490.85 | 19 704 |
| Feb 06, 2024 | $1,435.49 | $1,453.23 | $1,434.93 | $1,444.43 | 25 165 |
| Feb 05, 2024 | $1,435.00 | $1,451.93 | $1,416.73 | $1,428.98 | 20 255 |
| Feb 02, 2024 | $1,438.76 | $1,444.50 | $1,402.85 | $1,438.14 | 19 309 |
| Feb 01, 2024 | $1,475.77 | $1,475.77 | $1,428.64 | $1,449.62 | 17 883 |
| Jan 31, 2024 | $1,514.34 | $1,514.34 | $1,455.84 | $1,461.33 | 16 978 |
| Jan 30, 2024 | $1,499.61 | $1,524.22 | $1,499.61 | $1,503.91 | 16 528 |
| Jan 29, 2024 | $1,497.59 | $1,520.85 | $1,497.59 | $1,520.85 | 12 804 |
| Jan 26, 2024 | $1,498.50 | $1,498.50 | $1,476.28 | $1,488.69 | 8 538 |
| Jan 25, 2024 | $1,499.99 | $1,510.00 | $1,475.00 | $1,494.42 | 19 067 |
| Jan 24, 2024 | $1,500.00 | $1,510.73 | $1,500.00 | $1,505.49 | 9 564 |
| Jan 23, 2024 | $1,478.47 | $1,493.12 | $1,467.19 | $1,490.86 | 13 277 |
| Jan 22, 2024 | $1,474.27 | $1,506.24 | $1,474.16 | $1,488.99 | 13 526 |
| Jan 19, 2024 | $1,482.84 | $1,487.66 | $1,470.01 | $1,487.66 | 14 425 |
| Jan 18, 2024 | $1,470.25 | $1,492.59 | $1,450.00 | $1,484.37 | 23 210 |
