Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Pacific Land Trust
(NY:
TPL
)
614.31
-0.23 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
720.61
720.61
684.19
692.61
30,539
-37.21(-5.10%)
May 30, 2019
754.62
754.72
727.84
729.82
8,439
-31.30(-4.11%)
May 29, 2019
755.61
772.48
751.72
761.13
9,792
+7.64(+1.01%)
May 28, 2019
740.38
766.37
737.71
753.49
12,121
+17.13(+2.33%)
May 24, 2019
742.13
744.05
726.44
736.36
7,767
-1.95(-0.26%)
May 23, 2019
770.60
770.60
736.00
738.30
11,838
-40.91(-5.25%)
May 22, 2019
794.09
799.62
769.55
779.22
14,637
-19.76(-2.47%)
May 21, 2019
791.34
805.39
789.39
798.98
7,952
+4.41(+0.55%)
May 20, 2019
820.41
820.41
790.92
794.57
9,522
-19.64(-2.41%)
May 17, 2019
798.79
826.28
792.16
814.21
16,812
+16.99(+2.13%)
May 16, 2019
788.84
798.79
784.51
797.23
4,854
+5.62(+0.71%)
May 15, 2019
773.89
803.10
771.39
791.60
16,660
+17.19(+2.22%)
May 14, 2019
737.71
779.53
737.71
774.42
20,209
+36.18(+4.90%)
May 13, 2019
750.39
750.39
732.51
738.24
8,269
-14.02(-1.86%)
May 10, 2019
739.78
760.55
728.32
752.26
10,215
+11.67(+1.58%)
May 09, 2019
742.41
748.13
721.96
740.58
13,927
-10.23(-1.36%)
May 08, 2019
745.70
751.24
740.54
750.82
8,218
+8.16(+1.10%)
May 07, 2019
749.24
749.24
724.32
742.66
12,986
-8.34(-1.11%)
May 06, 2019
752.27
756.97
748.30
751.00
9,718
-7.65(-1.01%)
May 03, 2019
755.66
761.20
752.48
758.65
7,874
-0.02(-0.00%)
May 02, 2019
765.34
777.09
753.22
758.66
20,211
+5.34(+0.71%)
May 01, 2019
751.80
759.32
742.41
753.33
16,128
-0.68(-0.09%)
Apr 30, 2019
772.48
772.48
726.44
754.00
50,756
-18.48(-2.39%)
Apr 29, 2019
789.55
802.55
764.67
772.48
20,977
-20.25(-2.55%)
Apr 26, 2019
823.23
828.91
761.77
792.73
34,370
-41.36(-4.96%)
Apr 25, 2019
844.84
845.81
832.15
834.09
16,770
-7.87(-0.93%)
Apr 24, 2019
848.85
848.85
838.26
841.96
6,668
-0.24(-0.03%)
Apr 23, 2019
844.84
859.92
838.69
842.20
30,257
-2.64(-0.31%)
Apr 22, 2019
838.41
844.84
835.90
844.84
8,439
+0.98(+0.12%)
Apr 18, 2019
848.53
849.00
840.14
843.86
21,069
-0.33(-0.04%)
Apr 17, 2019
829.64
845.54
822.53
844.19
7,928
+15.33(+1.85%)
Apr 16, 2019
845.78
848.60
826.99
828.87
21,002
-11.39(-1.36%)
Apr 15, 2019
850.48
855.18
837.68
840.25
11,988
-6.50(-0.77%)
Apr 12, 2019
840.26
859.88
830.12
846.76
31,178
+20.87(+2.53%)
Apr 11, 2019
835.63
860.50
820.31
825.89
35,664
-6.83(-0.82%)
Apr 10, 2019
798.32
840.14
798.32
832.72
34,330
+35.80(+4.49%)
Apr 09, 2019
768.09
800.48
763.48
796.91
28,556
+35.35(+4.64%)
Apr 08, 2019
765.81
768.05
756.50
761.56
10,022
-0.58(-0.08%)
Apr 05, 2019
733.02
762.14
733.02
762.14
12,769
+31.19(+4.27%)
Apr 04, 2019
734.89
741.69
722.91
730.95
11,865
-4.08(-0.55%)
Apr 03, 2019
744.38
744.80
731.99
735.03
8,782
-14.19(-1.89%)
Apr 02, 2019
756.96
763.09
744.64
749.22
21,502
-0.82(-0.11%)
Apr 01, 2019
734.79
756.14
732.87
750.04
15,246
+23.00(+3.16%)
Mar 29, 2019
732.07
734.11
720.54
727.04
15,642
+2.30(+0.32%)
Mar 28, 2019
720.79
732.97
715.62
724.74
12,095
-6.34(-0.87%)
Mar 27, 2019
722.44
732.97
718.91
731.08
14,354
+7.44(+1.03%)
Mar 26, 2019
708.81
723.64
695.13
723.64
22,920
+23.52(+3.36%)
Mar 25, 2019
679.26
700.12
675.41
700.12
15,051
+14.10(+2.05%)
Mar 22, 2019
712.11
712.11
678.79
686.02
7,448
-15.98(-2.28%)
Mar 21, 2019
725.49
726.53
702.00
702.00
12,447
-19.79(-2.74%)
Mar 20, 2019
723.14
730.19
714.95
721.79
12,120
-2.83(-0.39%)
Mar 19, 2019
709.38
728.53
705.39
724.62
15,200
+22.62(+3.22%)
Mar 18, 2019
694.38
703.88
690.84
702.00
12,890
+17.86(+2.61%)
Mar 15, 2019
701.50
705.29
682.73
684.14
24,261
-13.30(-1.91%)
Mar 14, 2019
684.13
697.44
684.13
697.44
15,125
+9.00(+1.31%)
Mar 13, 2019
679.59
702.00
679.59
688.44
19,041
+13.07(+1.94%)
Mar 12, 2019
686.02
690.80
675.37
675.37
11,430
-6.16(-0.90%)
Mar 11, 2019
667.23
687.90
666.29
681.53
10,302
+12.41(+1.86%)
Mar 08, 2019
666.40
669.12
648.50
669.12
22,133
-5.61(-0.83%)
Mar 07, 2019
681.62
681.62
661.12
674.73
13,171
-2.14(-0.32%)
Mar 06, 2019
691.38
691.38
676.87
676.87
10,293
-17.30(-2.49%)
Mar 05, 2019
706.81
706.81
691.03
694.17
6,447
-5.63(-0.80%)
Mar 04, 2019
702.72
711.20
693.40
699.80
14,175
-1.65(-0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.