Texas Pacific Land Historical Data - TPL

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 587.67 -0.22 -0.04% 597.41 598.94 570.545 27,895
May 26 2020 587.89 11.77 2.04% 593.17 601.01 581.23 23,738
May 25 2020 576.12 0.00 +0.00% 580.00 601.84 564.79 0
May 22 2020 576.12 -2.42 -0.42% 580.00 601.84 564.79 35,939
May 21 2020 578.54 -6.27 -1.07% 584.81 594.90 566.52 29,309
May 20 2020 584.81 33.95 6.16% 561.33 587.00 555.04 40,671
May 19 2020 550.86 -2.50 -0.45% 554.89 562.00 543.99 16,766
May 18 2020 553.36 29.01 5.53% 545.40 572.00 543.6658 32,577
May 15 2020 524.35 4.38 0.84% 520.00 535.5122 512.78 16,780
May 14 2020 519.97 8.26 1.61% 510.90 523.50 499.00 26,566
May 13 2020 511.71 -12.30 -2.35% 520.43 530.25 503.00 29,336
May 12 2020 524.01 3.82 0.73% 529.99 534.3577 513.8889 20,661
May 11 2020 520.19 -1.36 -0.26% 519.00 528.80 510.753 21,606
May 08 2020 521.55 28.52 5.78% 500.00 522.40 496.47 22,375
May 07 2020 493.03 1.91 0.39% 498.01 515.00 487.755 37,711
May 06 2020 491.12 -25.02 -4.85% 510.00 510.00 485.00 42,021
May 05 2020 516.14 -17.19 -3.22% 537.36 559.99 509.46 39,661
May 04 2020 533.33 25.07 4.93% 491.10 548.82 491.10 60,333
May 01 2020 508.26 -61.39 -10.78% 515.00 532.53 493.41 49,554
Apr 30 2020 569.65 9.60 1.71% 560.00 584.5734 537.58 70,925
Apr 29 2020 560.05 40.50 7.8% 537.73 574.90 532.00 29,500
Apr 28 2020 519.55 5.59 1.09% 524.28 525.00 499.111 23,643
Apr 27 2020 513.96 15.14 3.04% 500.90 522.34 469.10 38,594
Apr 24 2020 498.82 5.11 1.04% 497.27 540.91 480.485 51,190
Apr 23 2020 493.71 -5.55 -1.11% 511.00 531.14 492.445 49,667
Apr 22 2020 499.26 36.10 7.79% 492.51 509.99 479.80 36,114
Apr 21 2020 463.16 -39.34 -7.83% 482.55 490.60 455.01 73,903
Apr 20 2020 502.50 -7.50 -1.47% 480.30 505.935 478.86 134,890
Apr 17 2020 510.00 0.44 0.09% 517.61 520.00 489.59 34,938
Apr 16 2020 509.56 -5.46 -1.06% 517.31 524.44 498.00 75,723
Apr 15 2020 515.02 -20.51 -3.83% 510.00 515.02 490.01 53,720
Apr 14 2020 535.53 20.43 3.97% 525.00 538.88 515.36 75,643
Apr 13 2020 515.10 1.86 0.36% 515.08 520.01 490.02 78,114
Apr 10 2020 513.24 0.00 +0.00% 463.82 561.58 463.15 0
Apr 09 2020 513.24 42.21 8.96% 463.82 561.58 463.15 170,038
Apr 08 2020 471.03 13.99 3.06% 455.59 489.49 440.78 177,600
Apr 07 2020 457.04 -17.99 -3.79% 490.00 500.00 445.86 182,605
Apr 06 2020 475.03 17.16 3.75% 461.61 478.6169 453.97 56,100
Apr 03 2020 457.87 35.80 8.48% 425.00 465.00 425.00 69,193
Apr 02 2020 422.07 45.55 12.1% 388.98 459.85 380.20 77,082
Apr 01 2020 376.52 -3.48 -0.92% 365.01 384.79 345.0011 62,835
Mar 31 2020 380.00 -10.02 -2.57% 398.21 400.00 375.002 63,842
Mar 30 2020 390.02 10.72 2.83% 375.02 400.00 358.00 70,905
Mar 27 2020 379.30 9.29 2.51% 365.00 379.30 325.01 63,640
Mar 26 2020 370.01 -4.99 -1.33% 375.00 398.148 363.4919 60,907
Mar 25 2020 375.00 -13.94 -3.58% 380.37 404.76 346.9887 55,309
Mar 24 2020 388.94 80.60 26.14% 326.92 389.89 320.79 74,549
Mar 23 2020 308.34 -44.52 -12.62% 347.86 350.00 295.0489 60,097
Mar 20 2020 352.86 -1.22 -0.34% 359.08 372.46 340.03 54,335
Mar 19 2020 354.08 43.14 13.87% 313.63 371.306 301.40 59,483
Mar 18 2020 310.94 -57.32 -15.57% 350.00 356.34 295.40 78,941
Mar 17 2020 368.26 -41.75 -10.18% 414.15 421.99 356.185 91,609
Mar 16 2020 410.01 -26.89 -6.15% 410.00 465.84 378.3307 72,396
Mar 13 2020 436.90 26.89 6.56% 430.09 452.47 415.01 57,920
Mar 12 2020 410.01 -47.01 -10.29% 418.66 427.13 390.00 83,895
Mar 11 2020 457.02 -69.98 -13.28% 495.00 505.00 454.63 49,746
Mar 10 2020 527.00 59.79 12.8% 488.66 534.32 459.00 80,802
Mar 09 2020 467.21 -154.79 -24.89% 550.21 584.02 460.47 96,356
Mar 06 2020 622.00 -51.10 -7.59% 636.76 639.00 610.00 41,762
Mar 05 2020 673.10 0.00 0.0% 673.10 673.10 673.10 0
Mar 04 2020 673.10 2.02 0.3% 684.77 697.2807 670.26 15,936
Mar 03 2020 671.08 -19.62 -2.84% 698.28 698.28 659.3283 16,219
Mar 02 2020 690.70 -5.10 -0.73% 694.32 704.2745 676.15 24,316
Feb 28 2020 695.80 17.60 2.6% 665.00 695.80 650.00 27,462


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.