TPL

Texas Pacific Land Historical Data

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 1,656.82 15.27 0.93% 1,645.98 1,689.14 1,641.55 29,411
Aug 04 2022 1,641.55 -127.86 -7.23% 1,767.00 1,794.63 1,641.55 45,937
Aug 03 2022 1,769.41 -52.86 -2.9% 1,842.06 1,842.06 1,732.925 21,874
Aug 02 2022 1,822.27 0.33 0.02% 1,810.02 1,844.39 1,793.32 22,598
Aug 01 2022 1,821.94 -11.91 -0.65% 1,858.50 1,858.50 1,781.26 30,258
Jul 29 2022 1,833.85 3.36 0.18% 1,857.20 1,886.04 1,828.54 38,801
Jul 28 2022 1,830.49 1.57 0.09% 1,833.16 1,840.00 1,765.78 26,890
Jul 27 2022 1,828.92 55.56 3.13% 1,800.00 1,828.92 1,779.00 27,780
Jul 26 2022 1,773.36 3.43 0.19% 1,794.80 1,800.77 1,750.675 27,798
Jul 25 2022 1,769.93 49.93 2.9% 1,756.51 1,792.58 1,732.67 27,582
Jul 22 2022 1,720.00 -34.34 -1.96% 1,747.58 1,798.48 1,700.62 18,754
Jul 21 2022 1,754.34 -57.60 -3.18% 1,750.00 1,790.83 1,715.00 33,358
Jul 20 2022 1,811.94 76.74 4.42% 1,721.02 1,818.67 1,697.47 47,505
Jul 19 2022 1,735.20 42.63 2.52% 1,693.42 1,742.17 1,693.42 23,790
Jul 18 2022 1,692.57 25.90 1.55% 1,690.00 1,748.28 1,673.275 27,186
Jul 15 2022 1,666.67 16.67 1.01% 1,681.39 1,681.39 1,608.00 26,896
Jul 14 2022 1,650.00 50.63 3.17% 1,550.00 1,650.00 1,536.71 33,008
Jul 13 2022 1,599.3699 50.88 3.29% 1,523.00 1,627.10 1,519.66 25,786
Jul 12 2022 1,548.49 1.49 0.1% 1,511.56 1,566.6199 1,511.56 35,128
Jul 11 2022 1,547.00 4.65 0.3% 1,523.00 1,548.20 1,507.47 16,472
Jul 08 2022 1,542.35 10.11 0.66% 1,541.15 1,562.8203 1,511.63 14,770
Jul 07 2022 1,532.24 86.72 6.0% 1,496.05 1,577.93 1,488.90 29,537
Jul 06 2022 1,445.52 -22.83 -1.55% 1,453.00 1,466.6099 1,389.63 38,595
Jul 05 2022 1,468.35 -58.62 -3.84% 1,481.13 1,487.43 1,427.78 39,742
Jul 04 2022 1,526.97 0.00 +0.00% 1,502.59 1,536.00 1,472.52 0
Jul 01 2022 1,526.97 38.95 2.62% 1,502.59 1,536.00 1,472.52 22,778
Jun 30 2022 1,488.02 -17.77 -1.18% 1,477.46 1,495.3494 1,461.9964 23,055
Jun 29 2022 1,505.79 -126.95 -7.78% 1,636.55 1,636.55 1,498.90 23,324
Jun 28 2022 1,632.74 94.10 6.12% 1,569.58 1,640.63 1,569.58 34,819
Jun 27 2022 1,538.64 18.68 1.23% 1,544.00 1,551.13 1,513.02 19,528
Jun 24 2022 1,519.96 61.84 4.24% 1,488.00 1,546.00 1,472.00 58,765
Jun 23 2022 1,458.1199 1.10 0.08% 1,477.20 1,477.58 1,382.10 39,616
Jun 22 2022 1,457.02 -85.54 -5.55% 1,482.43 1,507.46 1,446.67 27,075
Jun 21 2022 1,542.56 86.38 5.93% 1,499.59 1,550.00 1,493.75 32,410
Jun 20 2022 1,456.18 0.00 +0.00% 1,570.08 1,570.08 1,455.0001 0
Jun 17 2022 1,456.18 -95.88 -6.18% 1,570.08 1,570.08 1,455.0001 65,333
Jun 16 2022 1,552.06 -71.94 -4.43% 1,594.46 1,600.29 1,540.8724 34,547
Jun 15 2022 1,624.00 -12.32 -0.75% 1,649.30 1,684.336 1,618.05 21,496
Jun 14 2022 1,636.32 32.82 2.05% 1,635.80 1,670.8599 1,611.0137 29,809
Jun 13 2022 1,603.50 -109.42 -6.39% 1,671.41 1,678.99 1,551.39 37,166
Jun 10 2022 1,712.92 -6.53 -0.38% 1,661.8699 1,735.8399 1,659.2349 31,733
Jun 09 2022 1,719.45 -0.41 -0.02% 1,692.76 1,753.08 1,692.76 22,078
Jun 08 2022 1,719.86 -26.37 -1.51% 1,750.00 1,755.38 1,705.05 28,010
Jun 07 2022 1,746.23 64.46 3.83% 1,642.08 1,756.00 1,642.08 34,590
Jun 06 2022 1,681.77 3.91 0.23% 1,677.50 1,688.00 1,646.83 22,073
Jun 03 2022 1,677.86 45.19 2.77% 1,628.78 1,684.06 1,588.00 23,861
Jun 02 2022 1,632.67 34.83 2.18% 1,595.00 1,655.00 1,586.02 28,986
Jun 01 2022 1,597.84 31.85 2.03% 1,560.25 1,610.48 1,560.25 24,793
May 31 2022 1,565.99 -8.03 -0.51% 1,596.00 1,596.00 1,543.82 46,338
May 30 2022 1,574.02 0.00 0.0% 1,574.02 1,574.02 1,574.02 0
May 27 2022 1,574.02 47.07 3.08% 1,535.00 1,580.00 1,530.56 22,983
May 26 2022 1,526.95 40.11 2.7% 1,485.31 1,533.49 1,484.90 19,610
May 25 2022 1,486.84 60.17 4.22% 1,440.00 1,492.30 1,426.69 22,219
May 24 2022 1,426.67 20.15 1.43% 1,388.02 1,426.67 1,374.84 17,072
May 23 2022 1,406.52 34.22 2.49% 1,397.68 1,412.2652 1,381.01 16,450
May 20 2022 1,372.30 15.82 1.17% 1,372.10 1,372.3599 1,340.39 13,707
May 19 2022 1,356.48 2.24 0.17% 1,328.44 1,375.5429 1,328.44 26,702
May 18 2022 1,354.24 -44.67 -3.19% 1,399.00 1,399.00 1,340.00 23,454
May 17 2022 1,398.91 29.59 2.16% 1,389.90 1,406.33 1,363.665 19,574
May 16 2022 1,369.32 17.39 1.29% 1,350.01 1,375.00 1,346.42 18,180
May 13 2022 1,351.93 56.24 4.34% 1,322.19 1,357.53 1,312.50 19,815
May 12 2022 1,295.69 20.02 1.57% 1,275.65 1,305.99 1,250.01 32,725
May 11 2022 1,275.67 -40.24 -3.06% 1,329.31 1,355.30 1,266.31 23,119
May 10 2022 1,315.91 18.92 1.46% 1,309.00 1,341.565 1,280.00 26,726


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.

Log in to InvestorsHub
Register Now