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 |
| Aug 23, 2023 | $1,883.54 | $1,895.90 | $1,860.12 | $1,876.31 | 15 896 |
| Aug 22, 2023 | $1,889.07 | $1,906.48 | $1,861.86 | $1,882.14 | 18 625 |
| Aug 21, 2023 | $1,923.37 | $1,921.75 | $1,865.00 | $1,876.44 | 28 747 |
| Aug 18, 2023 | $1,910.99 | $1,910.99 | $1,856.09 | $1,907.73 | 37 580 |
| Aug 17, 2023 | $1,891.07 | $1,923.99 | $1,892.69 | $1,908.48 | 30 368 |
| Aug 16, 2023 | $1,846.55 | $1,887.06 | $1,841.95 | $1,858.38 | 19 829 |
| Aug 15, 2023 | $1,875.00 | $1,874.03 | $1,835.63 | $1,848.84 | 30 266 |
| Aug 14, 2023 | $1,877.34 | $1,919.54 | $1,859.64 | $1,876.11 | 28 333 |
| Aug 11, 2023 | $1,831.72 | $1,917.75 | $1,800.45 | $1,885.01 | 34 235 |
| Aug 10, 2023 | $1,800.00 | $1,827.10 | $1,789.03 | $1,818.10 | 28 654 |
| Aug 09, 2023 | $1,780.80 | $1,795.45 | $1,760.66 | $1,780.37 | 25 724 |
| Aug 08, 2023 | $1,720.83 | $1,770.00 | $1,704.58 | $1,765.26 | 25 482 |
| Aug 07, 2023 | $1,713.28 | $1,764.90 | $1,713.28 | $1,746.02 | 38 292 |
| Aug 04, 2023 | $1,630.00 | $1,752.73 | $1,615.00 | $1,712.24 | 60 822 |
| Aug 03, 2023 | $1,495.00 | $1,618.98 | $1,495.00 | $1,611.23 | 38 987 |
| Aug 02, 2023 | $1,536.92 | $1,523.42 | $1,465.00 | $1,465.30 | 38 008 |
| Aug 01, 2023 | $1,495.53 | $1,495.00 | $1,462.20 | $1,485.56 | 22 016 |
| Jul 31, 2023 | $1,520.22 | $1,540.47 | $1,506.25 | $1,506.30 | 21 737 |
| Jul 28, 2023 | $1,503.34 | $1,517.12 | $1,495.47 | $1,503.51 | 13 295 |
| Jul 27, 2023 | $1,523.74 | $1,527.37 | $1,500.81 | $1,501.89 | 20 478 |
| Jul 26, 2023 | $1,493.00 | $1,515.99 | $1,490.82 | $1,508.24 | 21 610 |
| Jul 25, 2023 | $1,495.09 | $1,518.39 | $1,489.99 | $1,512.05 | 21 212 |
| Jul 24, 2023 | $1,475.00 | $1,524.37 | $1,475.00 | $1,491.23 | 26 662 |
| Jul 21, 2023 | $1,463.94 | $1,469.26 | $1,447.69 | $1,469.26 | 15 345 |
| Jul 20, 2023 | $1,441.57 | $1,454.26 | $1,421.55 | $1,445.33 | 18 915 |
