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 |
| Feb 04, 2016 | $129.74 | $132.33 | $125.59 | $126.25 | 7 700 |
| Feb 03, 2016 | $130.80 | $131.50 | $125.60 | $127.42 | 6 600 |
| Feb 02, 2016 | $122.28 | $132.50 | $122.28 | $129.25 | 13 500 |
| Feb 01, 2016 | $120.01 | $126.00 | $120.01 | $125.73 | 2 300 |
| Jan 29, 2016 | $124.08 | $124.76 | $118.46 | $121.66 | 17 400 |
| Jan 28, 2016 | $123.43 | $124.50 | $121.00 | $123.74 | 8 400 |
| Jan 27, 2016 | $123.99 | $123.99 | $118.86 | $120.79 | 7 200 |
| Jan 26, 2016 | $124.00 | $125.95 | $121.31 | $122.88 | 5 100 |
| Jan 25, 2016 | $124.28 | $127.33 | $121.13 | $123.09 | 9 600 |
| Jan 22, 2016 | $126.67 | $128.00 | $124.71 | $126.19 | 11 300 |
| Jan 21, 2016 | $114.91 | $124.55 | $114.91 | $123.88 | 22 600 |
| Jan 20, 2016 | $107.22 | $115.75 | $104.06 | $115.51 | 43 800 |
| Jan 19, 2016 | $112.21 | $112.21 | $108.15 | $110.13 | 13 200 |
| Jan 15, 2016 | $113.81 | $115.27 | $112.41 | $112.48 | 13 800 |
| Jan 14, 2016 | $112.78 | $118.99 | $112.00 | $116.13 | 14 800 |
| Jan 13, 2016 | $118.48 | $119.00 | $111.50 | $113.23 | 23 500 |
| Jan 12, 2016 | $122.98 | $123.00 | $117.10 | $118.06 | 18 800 |
| Jan 11, 2016 | $124.60 | $124.60 | $122.25 | $122.00 | 12 700 |
| Jan 08, 2016 | $127.16 | $128.21 | $120.55 | $122.26 | 22 700 |
| Jan 07, 2016 | $123.61 | $127.73 | $122.25 | $127.40 | 6 400 |
| Jan 06, 2016 | $123.36 | $125.48 | $122.05 | $123.91 | 7 100 |
| Jan 05, 2016 | $124.97 | $126.02 | $123.35 | $125.76 | 5 400 |
