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 |
| Jan 17, 2024 | $1,461.08 | $1,489.18 | $1,452.77 | $1,471.40 | 16 969 |
| Jan 16, 2024 | $1,534.00 | $1,534.00 | $1,475.03 | $1,475.14 | 13 513 |
| Jan 12, 2024 | $1,528.47 | $1,535.00 | $1,509.51 | $1,531.22 | 16 366 |
| Jan 11, 2024 | $1,527.16 | $1,532.62 | $1,501.52 | $1,508.42 | 13 282 |
| Jan 10, 2024 | $1,526.22 | $1,526.22 | $1,490.00 | $1,512.29 | 18 604 |
| Jan 09, 2024 | $1,523.04 | $1,540.43 | $1,514.35 | $1,531.92 | 22 509 |
| Jan 08, 2024 | $1,531.41 | $1,545.15 | $1,519.42 | $1,536.77 | 23 594 |
| Jan 05, 2024 | $1,554.98 | $1,563.45 | $1,542.17 | $1,555.25 | 16 987 |
| Jan 04, 2024 | $1,595.58 | $1,595.58 | $1,550.50 | $1,550.50 | 22 355 |
| Jan 03, 2024 | $1,591.30 | $1,601.62 | $1,583.62 | $1,595.58 | 18 586 |
| Jan 02, 2024 | $1,592.79 | $1,622.75 | $1,587.40 | $1,604.61 | 23 356 |
| Dec 29, 2023 | $1,594.59 | $1,594.59 | $1,570.01 | $1,572.45 | 23 161 |
| Dec 28, 2023 | $1,631.59 | $1,635.00 | $1,597.66 | $1,598.12 | 16 026 |
| Dec 27, 2023 | $1,632.50 | $1,637.94 | $1,630.10 | $1,637.03 | 8 595 |
| Dec 26, 2023 | $1,615.70 | $1,640.66 | $1,609.27 | $1,638.51 | 12 381 |
| Dec 22, 2023 | $1,618.16 | $1,626.00 | $1,596.59 | $1,615.80 | 13 886 |
| Dec 21, 2023 | $1,613.75 | $1,618.02 | $1,587.54 | $1,618.02 | 27 123 |
| Dec 20, 2023 | $1,643.79 | $1,643.79 | $1,613.69 | $1,613.69 | 21 713 |
| Dec 19, 2023 | $1,603.10 | $1,629.29 | $1,595.83 | $1,627.37 | 28 155 |
| Dec 18, 2023 | $1,617.85 | $1,627.93 | $1,595.56 | $1,602.37 | 21 874 |
| Dec 15, 2023 | $1,607.11 | $1,609.00 | $1,583.86 | $1,597.23 | 77 906 |
| Dec 14, 2023 | $1,598.90 | $1,624.13 | $1,596.00 | $1,603.95 | 29 009 |
| Dec 13, 2023 | $1,544.16 | $1,579.69 | $1,542.20 | $1,574.41 | 36 339 |
| Dec 12, 2023 | $1,536.36 | $1,548.36 | $1,515.00 | $1,545.71 | 31 045 |
| Dec 11, 2023 | $1,546.72 | $1,568.43 | $1,540.40 | $1,554.65 | 21 455 |
