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 |
| Nov 02, 2023 | $1,840.80 | $1,878.00 | $1,792.52 | $1,797.80 | 46 034 |
| Nov 01, 2023 | $1,873.20 | $1,890.32 | $1,842.74 | $1,842.74 | 83 858 |
| Oct 31, 2023 | $1,831.12 | $1,867.13 | $1,830.90 | $1,845.95 | 30 222 |
| Oct 30, 2023 | $1,829.62 | $1,845.00 | $1,808.40 | $1,836.36 | 47 599 |
| Oct 27, 2023 | $1,845.48 | $1,845.48 | $1,794.07 | $1,819.57 | 31 963 |
| Oct 26, 2023 | $1,841.00 | $1,871.10 | $1,795.57 | $1,856.23 | 44 570 |
| Oct 25, 2023 | $1,805.00 | $1,865.00 | $1,799.00 | $1,859.01 | 34 205 |
| Oct 24, 2023 | $1,865.00 | $1,873.60 | $1,809.84 | $1,812.15 | 58 435 |
| Oct 23, 2023 | $1,885.20 | $1,891.47 | $1,825.42 | $1,856.34 | 48 767 |
| Oct 20, 2023 | $1,941.00 | $1,960.00 | $1,913.75 | $1,913.75 | 43 472 |
| Oct 19, 2023 | $1,969.80 | $1,969.80 | $1,946.22 | $1,965.02 | 36 578 |
| Oct 18, 2023 | $1,953.09 | $1,981.36 | $1,937.88 | $1,978.32 | 32 359 |
| Oct 17, 2023 | $1,920.14 | $2,000.00 | $1,913.61 | $1,938.23 | 42 754 |
| Oct 16, 2023 | $1,880.10 | $1,919.17 | $1,880.10 | $1,910.03 | 28 506 |
| Oct 13, 2023 | $1,885.00 | $1,931.00 | $1,874.78 | $1,874.78 | 49 462 |
| Oct 12, 2023 | $1,850.10 | $1,865.11 | $1,844.72 | $1,862.97 | 58 679 |
| Oct 11, 2023 | $1,822.24 | $1,859.79 | $1,816.00 | $1,847.55 | 39 127 |
| Oct 10, 2023 | $1,796.53 | $1,855.14 | $1,796.53 | $1,835.29 | 51 542 |
| Oct 09, 2023 | $1,788.08 | $1,849.24 | $1,788.08 | $1,809.10 | 66 217 |
| Oct 06, 2023 | $1,768.30 | $1,810.37 | $1,767.52 | $1,767.52 | 41 768 |
| Oct 05, 2023 | $1,740.16 | $1,784.63 | $1,763.99 | $1,768.29 | 28 756 |
| Oct 04, 2023 | $1,766.36 | $1,767.10 | $1,741.77 | $1,756.67 | 29 096 |
| Oct 03, 2023 | $1,737.29 | $1,787.37 | $1,730.82 | $1,783.03 | 33 728 |
| Oct 02, 2023 | $1,830.00 | $1,833.11 | $1,714.31 | $1,748.93 | 36 490 |
| Sep 29, 2023 | $1,904.00 | $1,900.41 | $1,823.56 | $1,823.56 | 49 810 |
