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 |
| Dec 08, 2023 | $1,529.34 | $1,546.56 | $1,525.47 | $1,546.12 | 24 501 |
| Dec 07, 2023 | $1,508.00 | $1,526.12 | $1,504.96 | $1,516.52 | 30 531 |
| Dec 06, 2023 | $1,484.08 | $1,508.77 | $1,476.00 | $1,485.68 | 47 848 |
| Dec 05, 2023 | $1,596.68 | $1,601.11 | $1,484.08 | $1,487.80 | 57 529 |
| Dec 04, 2023 | $1,730.01 | $1,737.08 | $1,595.01 | $1,597.16 | 59 885 |
| Dec 01, 2023 | $1,673.12 | $1,762.63 | $1,673.12 | $1,746.28 | 51 230 |
| Nov 30, 2023 | $1,651.86 | $1,683.67 | $1,637.46 | $1,671.95 | 55 906 |
| Nov 29, 2023 | $1,626.99 | $1,655.87 | $1,614.54 | $1,652.07 | 26 137 |
| Nov 28, 2023 | $1,639.00 | $1,656.04 | $1,611.47 | $1,618.12 | 39 161 |
| Nov 27, 2023 | $1,654.80 | $1,654.80 | $1,628.00 | $1,637.02 | 48 576 |
| Nov 24, 2023 | $1,649.80 | $1,665.99 | $1,644.30 | $1,650.00 | 16 118 |
| Nov 22, 2023 | $1,615.00 | $1,643.10 | $1,615.00 | $1,642.00 | 22 283 |
| Nov 21, 2023 | $1,635.00 | $1,645.73 | $1,622.38 | $1,641.48 | 24 101 |
| Nov 20, 2023 | $1,652.50 | $1,683.50 | $1,631.70 | $1,639.40 | 26 944 |
| Nov 17, 2023 | $1,622.20 | $1,660.98 | $1,622.20 | $1,652.00 | 17 276 |
| Nov 16, 2023 | $1,663.00 | $1,678.00 | $1,600.38 | $1,612.58 | 31 103 |
| Nov 15, 2023 | $1,700.20 | $1,723.90 | $1,676.89 | $1,682.79 | 19 612 |
| Nov 14, 2023 | $1,682.31 | $1,731.97 | $1,646.13 | $1,703.95 | 18 534 |
| Nov 13, 2023 | $1,646.76 | $1,682.75 | $1,635.40 | $1,661.37 | 20 607 |
| Nov 10, 2023 | $1,676.00 | $1,676.00 | $1,636.18 | $1,641.00 | 21 745 |
| Nov 09, 2023 | $1,653.27 | $1,676.77 | $1,630.82 | $1,658.45 | 69 917 |
| Nov 08, 2023 | $1,702.29 | $1,708.29 | $1,645.60 | $1,650.55 | 36 918 |
| Nov 07, 2023 | $1,747.00 | $1,747.00 | $1,654.21 | $1,696.81 | 34 690 |
| Nov 06, 2023 | $1,819.70 | $1,833.70 | $1,750.23 | $1,759.48 | 43 559 |
| Nov 03, 2023 | $1,795.29 | $1,844.46 | $1,784.32 | $1,809.01 | 40 329 |
