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 |
| Mar 11, 2016 | $146.58 | $150.00 | $144.70 | $148.20 | 9 000 |
| Mar 10, 2016 | $146.63 | $148.13 | $142.53 | $146.00 | 9 400 |
| Mar 09, 2016 | $145.01 | $150.12 | $144.98 | $146.31 | 9 500 |
| Mar 08, 2016 | $144.69 | $150.58 | $141.43 | $146.06 | 6 900 |
| Mar 07, 2016 | $150.00 | $152.02 | $144.93 | $150.70 | 8 800 |
| Mar 04, 2016 | $138.20 | $155.00 | $138.20 | $149.69 | 47 300 |
| Mar 03, 2016 | $141.17 | $144.71 | $141.10 | $141.21 | 7 900 |
| Mar 02, 2016 | $138.00 | $142.50 | $137.60 | $140.53 | 16 900 |
| Mar 01, 2016 | $133.32 | $140.61 | $133.32 | $136.93 | 8 800 |
| Feb 29, 2016 | $132.98 | $137.70 | $131.18 | $135.72 | 12 000 |
| Feb 26, 2016 | $131.00 | $133.47 | $130.00 | $132.97 | 7 000 |
| Feb 25, 2016 | $132.21 | $133.30 | $128.45 | $131.15 | 13 200 |
| Feb 24, 2016 | $130.95 | $133.30 | $130.20 | $131.51 | 8 500 |
| Feb 23, 2016 | $127.97 | $133.97 | $126.50 | $131.58 | 8 900 |
| Feb 22, 2016 | $131.60 | $134.00 | $125.27 | $126.71 | 11 300 |
| Feb 19, 2016 | $126.00 | $134.20 | $124.64 | $130.77 | 10 100 |
| Feb 18, 2016 | $124.10 | $129.61 | $120.26 | $128.67 | 10 000 |
| Feb 17, 2016 | $121.58 | $127.20 | $121.58 | $124.56 | 2 400 |
| Feb 16, 2016 | $120.50 | $124.65 | $120.00 | $122.76 | 4 900 |
| Feb 12, 2016 | $118.30 | $122.74 | $117.00 | $117.76 | 13 800 |
| Feb 11, 2016 | $114.60 | $118.81 | $114.60 | $115.86 | 7 700 |
| Feb 10, 2016 | $117.35 | $120.96 | $117.35 | $119.77 | 8 000 |
| Feb 09, 2016 | $119.12 | $120.03 | $115.55 | $117.23 | 9 500 |
| Feb 08, 2016 | $120.00 | $121.41 | $119.95 | $119.79 | 10 300 |
| Feb 05, 2016 | $126.80 | $126.80 | $120.00 | $119.80 | 50 300 |
