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 |
| Jul 19, 2023 | $1,432.01 | $1,458.55 | $1,431.05 | $1,443.10 | 21 635 |
| Jul 18, 2023 | $1,392.89 | $1,440.45 | $1,406.80 | $1,429.40 | 17 117 |
| Jul 17, 2023 | $1,374.00 | $1,406.48 | $1,362.12 | $1,401.26 | 24 217 |
| Jul 14, 2023 | $1,425.00 | $1,425.00 | $1,369.00 | $1,369.00 | 33 231 |
| Jul 13, 2023 | $1,443.87 | $1,481.09 | $1,432.65 | $1,436.17 | 24 932 |
| Jul 12, 2023 | $1,434.18 | $1,445.18 | $1,400.00 | $1,429.05 | 27 451 |
| Jul 11, 2023 | $1,373.00 | $1,426.36 | $1,355.99 | $1,411.46 | 25 116 |
| Jul 10, 2023 | $1,344.75 | $1,354.88 | $1,338.00 | $1,346.57 | 21 072 |
| Jul 07, 2023 | $1,292.30 | $1,364.00 | $1,292.30 | $1,348.80 | 29 419 |
| Jul 06, 2023 | $1,322.74 | $1,351.41 | $1,299.05 | $1,303.17 | 21 483 |
| Jul 05, 2023 | $1,354.21 | $1,346.97 | $1,326.56 | $1,339.44 | 18 782 |
| Jul 03, 2023 | $1,320.45 | $1,359.04 | $1,310.01 | $1,356.02 | 15 711 |
| Jun 30, 2023 | $1,331.82 | $1,331.39 | $1,315.11 | $1,316.50 | 17 499 |
| Jun 29, 2023 | $1,298.52 | $1,322.09 | $1,290.93 | $1,319.71 | 20 033 |
| Jun 28, 2023 | $1,288.79 | $1,309.96 | $1,285.00 | $1,299.75 | 17 864 |
| Jun 27, 2023 | $1,307.17 | $1,300.00 | $1,286.79 | $1,286.79 | 15 767 |
| Jun 26, 2023 | $1,286.00 | $1,316.00 | $1,286.00 | $1,298.02 | 21 231 |
| Jun 23, 2023 | $1,280.00 | $1,293.75 | $1,266.21 | $1,282.66 | 23 919 |
| Jun 22, 2023 | $1,313.00 | $1,313.00 | $1,292.21 | $1,297.67 | 22 289 |
| Jun 21, 2023 | $1,331.31 | $1,350.00 | $1,312.05 | $1,331.00 | 15 501 |
| Jun 20, 2023 | $1,342.50 | $1,342.50 | $1,305.35 | $1,326.77 | 23 303 |
| Jun 16, 2023 | $1,366.20 | $1,376.33 | $1,347.63 | $1,358.60 | 49 916 |
| Jun 15, 2023 | $1,338.00 | $1,383.87 | $1,338.00 | $1,362.10 | 22 343 |
| Jun 14, 2023 | $1,344.21 | $1,346.84 | $1,308.80 | $1,330.37 | 24 275 |
| Jun 13, 2023 | $1,366.99 | $1,385.00 | $1,330.59 | $1,338.83 | 38 793 |
