Texas Pacific Land Historical Data - TPL

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 766.80 -15.14 -1.94% 793.66 797.85 766.095 17,548
Jan 21 2020 781.94 -10.92 -1.38% 792.01 792.86 778.55 11,659
Jan 20 2020 792.86 0.00 +0.00% 795.40 795.40 789.5723 0
Jan 17 2020 792.86 -2.04 -0.26% 795.40 795.40 789.5723 5,464
Jan 16 2020 794.90 -1.02 -0.13% 798.16 800.00 785.6915 10,096
Jan 15 2020 795.92 -3.53 -0.44% 799.30 810.76 795.92 12,050
Jan 14 2020 799.45 -5.45 -0.68% 804.84 807.00 795.00 16,473
Jan 13 2020 804.90 -4.38 -0.54% 807.01 807.01 791.4515 24,752
Jan 10 2020 809.28 -3.91 -0.48% 811.93 812.485 793.9262 16,494
Jan 09 2020 813.19 -6.18 -0.75% 822.99 838.50 805.48 20,601
Jan 08 2020 819.37 14.87 1.85% 805.00 824.97 800.00 34,524
Jan 07 2020 804.50 4.50 0.56% 800.85 804.50 796.95 13,177
Jan 06 2020 800.00 0.80 0.1% 799.20 810.00 795.00 29,591
Jan 03 2020 799.20 24.08 3.11% 800.00 802.00 782.04 20,807
Jan 02 2020 775.12 -6.10 -0.78% 785.00 785.9732 774.7938 8,224
Jan 01 2020 781.22 0.00 +0.00% 790.41 798.70 778.42 0
Dec 31 2019 781.22 -7.12 -0.9% 790.41 798.70 778.42 8,062
Dec 30 2019 788.34 -6.70 -0.84% 795.50 796.99 776.99 13,986
Dec 27 2019 795.04 9.82 1.25% 787.65 804.6983 771.7388 21,301
Dec 26 2019 785.22 -0.24 -0.03% 788.95 794.50 758.4357 20,393
Dec 25 2019 785.46 0.00 +0.00% 785.21 797.3279 775.00 0
Dec 24 2019 785.46 1.76 0.22% 785.21 797.3279 775.00 10,058
Dec 23 2019 783.70 17.78 2.32% 761.00 785.01 761.00 33,255
Dec 20 2019 765.92 37.07 5.09% 734.62 769.87 726.835 43,086
Dec 19 2019 728.85 20.73 2.93% 706.01 736.5826 706.01 31,583
Dec 18 2019 708.12 5.13 0.73% 706.90 715.958 700.37 23,604
Dec 17 2019 702.99 7.94 1.14% 694.00 707.61 694.00 21,200
Dec 16 2019 695.05 11.19 1.64% 692.05 702.69 685.77 21,766
Dec 13 2019 683.86 -4.14 -0.6% 686.04 686.53 676.75 21,490
Dec 12 2019 688.00 12.98 1.92% 677.99 688.20 671.975 12,812
Dec 11 2019 675.02 2.83 0.42% 666.00 677.49 666.00 19,397
Dec 10 2019 672.19 3.25 0.49% 669.72 675.00 664.01 8,968
Dec 09 2019 668.94 1.39 0.21% 669.18 672.50 664.00 11,349
Dec 06 2019 667.55 1.15 0.17% 672.99 673.50 657.2401 12,185
Dec 05 2019 666.40 -0.24 -0.04% 656.65 676.06 656.65 6,231
Dec 04 2019 666.64 21.03 3.26% 655.29 681.52 655.29 25,911
Dec 03 2019 645.61 -4.39 -0.68% 647.16 657.5241 642.86 15,767
Dec 02 2019 650.00 -24.98 -3.7% 676.00 680.00 644.22 22,966
Nov 29 2019 674.98 -1.01 -0.15% 669.02 674.98 669.02 2,760
Nov 28 2019 675.99 0.00 +0.00% 667.60 679.909 665.41 0
Nov 27 2019 675.99 8.79 1.32% 667.60 679.909 665.41 23,725
Nov 26 2019 667.20 -8.80 -1.3% 677.74 685.80 667.20 15,770
Nov 25 2019 676.00 6.00 0.9% 672.00 685.00 672.00 11,331
Nov 22 2019 670.00 -9.21 -1.36% 685.88 687.11 668.28 13,666
Nov 21 2019 679.21 -10.97 -1.59% 700.00 700.00 668.405 20,052
Nov 20 2019 690.18 7.54 1.1% 680.10 696.99 672.83 17,913
Nov 19 2019 682.64 17.59 2.64% 666.18 682.64 659.79 14,784
Nov 18 2019 665.05 0.05 0.01% 666.51 670.00 654.29 13,536
Nov 15 2019 665.00 13.99 2.15% 652.47 665.00 649.41 11,988
Nov 14 2019 651.01 -13.36 -2.01% 664.39 680.00 645.88 18,229
Nov 13 2019 664.37 17.62 2.72% 642.99 678.99 640.9582 21,193
Nov 12 2019 646.75 -0.79 -0.12% 648.68 662.429 642.45 11,344
Nov 11 2019 647.54 2.54 0.39% 642.33 651.67 632.26 14,388
Nov 08 2019 645.00 5.00 0.78% 642.32 645.00 634.0499 6,587
Nov 07 2019 640.00 1.60 0.25% 640.00 654.90 636.00 9,538
Nov 06 2019 638.40 -16.50 -2.52% 650.07 658.00 627.6554 13,891
Nov 05 2019 654.90 17.90 2.81% 644.43 663.122 639.1393 21,208
Nov 04 2019 637.00 10.30 1.64% 636.10 650.00 633.36 16,225
Nov 01 2019 626.70 0.00 +0.00% 577.56 632.50 577.56 0
Nov 01 2019 626.70 57.67 10.13% 577.56 632.50 577.56 41,524
Oct 31 2019 569.03 -22.25 -3.76% 587.00 587.00 565.10 23,988
Oct 30 2019 591.28 3.78 0.64% 587.60 595.11 585.00 10,477
Oct 29 2019 587.50 -24.41 -3.99% 605.26 610.00 587.50 19,713
Oct 28 2019 611.91 4.79 0.79% 604.54 615.935 601.00 15,507
Oct 25 2019 607.12 0.48 0.08% 609.33 617.99 601.54 8,040


Your Recent History
NYSE
TPL
Texas Paci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.