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 |
| Sep 28, 2023 | $1,877.00 | $1,897.99 | $1,883.77 | $1,891.46 | 53 460 |
| Sep 27, 2023 | $1,867.00 | $1,914.71 | $1,858.57 | $1,870.40 | 26 492 |
| Sep 26, 2023 | $1,857.02 | $1,863.43 | $1,835.88 | $1,847.64 | 38 092 |
| Sep 25, 2023 | $1,854.55 | $1,866.30 | $1,842.57 | $1,859.93 | 14 875 |
| Sep 22, 2023 | $1,897.00 | $1,881.61 | $1,840.45 | $1,840.69 | 22 416 |
| Sep 21, 2023 | $1,872.43 | $1,885.19 | $1,831.32 | $1,870.47 | 38 100 |
| Sep 20, 2023 | $1,836.00 | $1,909.39 | $1,833.88 | $1,869.23 | 39 948 |
| Sep 19, 2023 | $1,838.23 | $1,844.79 | $1,815.70 | $1,835.60 | 26 823 |
| Sep 18, 2023 | $1,770.30 | $1,825.78 | $1,754.76 | $1,819.59 | 15 670 |
| Sep 15, 2023 | $1,780.27 | $1,793.34 | $1,747.37 | $1,771.12 | 17 743 |
| Sep 14, 2023 | $1,800.17 | $1,809.98 | $1,781.81 | $1,793.92 | 22 450 |
| Sep 13, 2023 | $1,817.10 | $1,818.79 | $1,772.23 | $1,772.92 | 26 122 |
| Sep 12, 2023 | $1,771.92 | $1,825.00 | $1,768.31 | $1,811.06 | 23 441 |
| Sep 11, 2023 | $1,854.14 | $1,854.14 | $1,727.47 | $1,743.11 | 32 527 |
| Sep 08, 2023 | $1,855.03 | $1,857.14 | $1,838.54 | $1,849.49 | 29 111 |
| Sep 07, 2023 | $1,832.49 | $1,864.27 | $1,817.59 | $1,836.39 | 28 479 |
| Sep 06, 2023 | $1,822.00 | $1,855.80 | $1,811.00 | $1,830.97 | 31 527 |
| Sep 05, 2023 | $1,901.72 | $1,905.80 | $1,792.03 | $1,808.00 | 56 383 |
| Sep 01, 2023 | $1,886.79 | $1,914.21 | $1,862.22 | $1,908.33 | 54 981 |
| Aug 31, 2023 | $1,959.93 | $1,959.20 | $1,874.99 | $1,884.75 | 66 291 |
| Aug 30, 2023 | $1,948.37 | $1,960.00 | $1,935.00 | $1,942.60 | 27 332 |
| Aug 29, 2023 | $1,934.72 | $1,935.54 | $1,904.84 | $1,933.92 | 12 495 |
| Aug 28, 2023 | $1,919.17 | $1,922.11 | $1,892.21 | $1,919.25 | 14 997 |
| Aug 25, 2023 | $1,913.54 | $1,914.28 | $1,902.16 | $1,902.16 | 12 323 |
| Aug 24, 2023 | $1,866.20 | $1,904.98 | $1,866.20 | $1,887.20 | 16 723 |
