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
)
617.13
+5.87 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 29, 2020
574.01
576.00
555.44
564.82
33,014
-14.06(-2.43%)
May 28, 2020
568.30
588.53
553.85
578.88
48,569
+12.83(+2.27%)
May 27, 2020
568.76
570.96
549.56
566.05
28,960
-0.21(-0.04%)
May 26, 2020
571.35
578.90
559.85
566.27
24,643
+11.34(+2.04%)
May 22, 2020
558.67
579.70
545.26
554.93
37,270
-2.33(-0.42%)
May 21, 2020
566.37
573.02
545.68
557.26
30,428
-6.04(-1.07%)
May 20, 2020
540.68
565.41
534.62
563.30
42,224
+32.70(+6.16%)
May 19, 2020
534.48
541.33
523.98
530.60
17,406
-2.41(-0.45%)
May 18, 2020
525.34
550.96
523.67
533.01
36,088
+27.94(+5.53%)
May 15, 2020
500.87
515.82
498.47
505.06
17,441
+4.22(+0.84%)
May 14, 2020
492.11
504.25
480.65
500.85
27,580
+7.96(+1.61%)
May 13, 2020
501.29
510.75
484.50
492.89
30,456
-11.85(-2.35%)
May 12, 2020
510.50
514.70
494.99
504.74
21,449
+3.68(+0.73%)
May 11, 2020
499.91
509.35
491.97
501.06
22,431
-1.31(-0.26%)
May 08, 2020
481.61
503.19
481.61
502.37
23,151
+27.47(+5.78%)
May 07, 2020
479.69
496.06
469.81
474.90
39,151
+1.84(+0.39%)
May 06, 2020
491.24
491.24
467.16
473.06
43,627
-24.10(-4.85%)
May 05, 2020
517.60
539.39
490.72
497.16
41,179
-16.56(-3.22%)
May 04, 2020
473.04
528.63
473.04
513.71
62,640
+24.15(+4.93%)
May 01, 2020
496.06
512.43
475.26
489.56
51,390
-59.13(-10.78%)
Apr 30, 2020
539.40
563.07
517.81
548.70
73,655
+9.25(+1.71%)
Apr 29, 2020
517.95
553.75
512.43
539.45
30,626
+39.01(+7.80%)
Apr 28, 2020
505.00
505.69
480.75
500.44
24,554
+5.38(+1.09%)
Apr 27, 2020
482.48
503.13
451.85
495.06
40,069
+14.58(+3.04%)
Apr 24, 2020
478.98
521.01
462.81
480.47
59,280
+4.92(+1.04%)
Apr 23, 2020
492.20
511.60
474.33
475.55
51,564
-5.35(-1.11%)
Apr 22, 2020
474.39
491.23
462.15
480.90
37,493
+34.77(+7.79%)
Apr 21, 2020
464.80
471.98
438.27
446.12
76,732
-37.89(-7.83%)
Apr 20, 2020
462.63
487.33
461.25
484.02
140,047
-9.75(-1.97%)
Apr 17, 2020
498.57
500.87
471.58
493.76
36,232
+2.95(+0.60%)
Apr 16, 2020
498.28
505.15
479.68
490.82
78,614
-5.26(-1.06%)
Apr 15, 2020
491.24
496.08
471.99
496.08
55,771
-19.75(-3.83%)
Apr 14, 2020
505.69
519.06
496.40
515.83
78,531
+19.68(+3.97%)
Apr 13, 2020
496.13
500.88
472.00
496.15
81,096
+1.79(+0.36%)
Apr 09, 2020
446.76
540.92
446.12
494.36
176,595
+40.66(+8.96%)
Apr 08, 2020
438.83
471.49
424.57
453.70
184,381
+13.48(+3.06%)
Apr 07, 2020
471.98
480.68
429.46
440.23
189,577
-17.33(-3.79%)
Apr 06, 2020
444.63
461.01
437.27
457.56
58,242
+16.53(+3.75%)
Apr 03, 2020
409.37
447.90
409.37
441.03
71,738
+34.48(+8.48%)
Apr 02, 2020
374.67
442.94
366.22
406.55
80,028
+43.88(+12.10%)
Apr 01, 2020
351.58
370.64
332.31
362.67
65,236
-3.36(-0.92%)
Mar 31, 2020
383.56
385.29
361.21
366.03
66,279
-9.64(-2.57%)
Mar 30, 2020
361.23
385.29
344.83
375.67
73,612
+10.32(+2.83%)
Mar 27, 2020
351.57
365.35
313.06
365.35
66,028
+8.95(+2.51%)
Mar 26, 2020
361.21
383.50
350.12
356.40
63,232
-4.81(-1.33%)
Mar 25, 2020
366.38
389.87
334.23
361.21
57,421
-13.43(-3.58%)
Mar 24, 2020
314.89
375.55
308.99
374.63
77,396
+77.63(+26.14%)
Mar 23, 2020
335.06
335.06
284.20
297.00
62,391
-42.88(-12.62%)
Mar 20, 2020
345.87
358.76
327.52
339.88
56,373
-1.18(-0.34%)
Mar 19, 2020
302.09
357.65
290.31
341.06
61,754
+41.55(+13.87%)
Mar 18, 2020
337.13
343.23
284.54
299.50
82,077
-55.21(-15.57%)
Mar 17, 2020
398.92
406.47
343.08
354.71
95,110
-40.21(-10.18%)
Mar 16, 2020
394.92
448.71
364.42
394.93
76,534
-25.90(-6.15%)
Mar 13, 2020
414.27
435.83
399.75
420.83
60,110
+25.90(+6.56%)
Mar 12, 2020
403.26
411.42
375.65
394.93
87,103
-45.27(-10.28%)
Mar 11, 2020
476.79
486.43
437.91
440.20
51,645
-67.42(-13.28%)
Mar 10, 2020
470.69
514.67
442.12
507.62
83,887
+57.59(+12.80%)
Mar 09, 2020
520.14
520.14
443.53
450.02
100,036
-149.10(-24.89%)
Mar 06, 2020
613.34
615.20
587.56
599.12
43,292
-17.16(-2.78%)
Mar 05, 2020
618.79
631.37
612.05
616.28
25,141
-16.25(-2.57%)
Mar 04, 2020
643.49
655.25
629.86
632.52
16,958
+1.90(+0.30%)
Mar 03, 2020
656.19
656.19
619.58
630.63
16,965
-18.44(-2.84%)
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
.