TPL

Texas Pacific Land Historical Data

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 1,104.04 -7.83 -0.7% 1,111.00 1,127.865 1,037.7632 29,031
Feb 25 2021 1,111.8699 -31.65 -2.77% 1,143.52 1,190.00 1,107.47 37,686
Feb 24 2021 1,143.52 29.44 2.64% 1,121.98 1,165.655 1,114.00 25,458
Feb 23 2021 1,114.08 14.07 1.28% 1,098.83 1,120.00 1,044.00 29,608
Feb 22 2021 1,100.01 -8.99 -0.81% 1,096.13 1,143.94 1,089.65 39,777
Feb 19 2021 1,109.00 -0.83 -0.07% 1,121.54 1,125.00 1,099.28 35,921
Feb 18 2021 1,109.83 -33.00 -2.89% 1,133.1099 1,142.00 1,053.885 56,066
Feb 17 2021 1,142.83 -21.40 -1.84% 1,165.01 1,173.18 1,138.55 51,697
Feb 16 2021 1,164.23 44.45 3.97% 1,125.00 1,187.3975 1,119.78 66,707
Feb 15 2021 1,119.78 0.00 +0.00% 1,076.00 1,120.51 1,061.1199 0
Feb 12 2021 1,119.78 44.80 4.17% 1,076.00 1,120.51 1,061.1199 39,185
Feb 11 2021 1,074.98 9.04 0.85% 1,059.40 1,082.90 1,057.45 42,201
Feb 10 2021 1,065.94 54.26 5.36% 1,020.00 1,066.00 1,020.00 60,264
Feb 09 2021 1,011.68 -8.32 -0.82% 1,007.00 1,024.94 994.56 61,715
Feb 08 2021 1,020.00 27.01 2.72% 988.97 1,020.00 981.00 47,918
Feb 05 2021 992.99 31.50 3.28% 987.00 993.00 966.4575 47,790
Feb 04 2021 961.49 55.89 6.17% 906.20 973.99 901.6101 75,144
Feb 03 2021 905.60 47.66 5.56% 856.36 910.00 856.36 59,917
Feb 02 2021 857.94 23.94 2.87% 846.08 864.105 845.00 20,361
Feb 01 2021 834.00 1.76 0.21% 836.00 849.69 823.79 23,522
Jan 29 2021 832.24 -2.76 -0.33% 832.00 848.99 803.00 45,181
Jan 28 2021 835.00 28.90 3.59% 797.24 839.9499 797.0001 39,140
Jan 27 2021 806.10 -26.83 -3.22% 828.07 830.10 785.00 25,584
Jan 26 2021 832.93 8.94 1.08% 828.00 849.72 819.16 27,720
Jan 25 2021 823.99 1.69 0.21% 819.00 832.28 801.05 10,752
Jan 22 2021 822.30 11.39 1.4% 801.81 840.00 798.685 20,800
Jan 21 2021 810.91 -33.43 -3.96% 849.20 849.20 802.47 22,929
Jan 20 2021 844.34 -4.51 -0.53% 858.81 858.81 833.01 16,837
Jan 19 2021 848.85 7.86 0.93% 841.01 850.00 823.9518 12,010
Jan 18 2021 840.99 0.00 +0.00% 850.88 853.97 813.76 0
Jan 15 2021 840.99 -12.98 -1.52% 850.88 853.97 813.76 13,887
Jan 14 2021 853.97 19.77 2.37% 837.14 859.90 833.51 20,363
Jan 13 2021 834.20 -46.69 -5.3% 887.79 895.00 834.20 33,231
Jan 12 2021 880.89 11.39 1.31% 874.99 883.44 856.95 39,547
Jan 11 2021 869.50 68.50 8.55% 796.20 869.50 796.20 24,231
Jan 08 2021 801.00 22.32 2.87% 771.21 806.81 756.8546 41,551
Jan 07 2021 778.68 -14.34 -1.81% 795.00 807.99 766.53 29,195
Jan 06 2021 793.02 -1.98 -0.25% 790.18 808.01 786.52 20,628
Jan 05 2021 795.00 38.44 5.08% 761.00 834.85 756.56 62,282
Jan 04 2021 756.56 29.56 4.07% 723.49 768.34 710.50 30,605
Jan 01 2021 727.00 0.00 +0.00% 720.26 732.83 714.255 0
Dec 31 2020 727.00 3.51 0.49% 720.26 732.83 714.255 12,498
Dec 30 2020 723.49 37.43 5.46% 681.00 723.49 681.00 18,701
Dec 29 2020 686.06 -7.94 -1.14% 695.50 701.36 681.00 10,788
Dec 28 2020 694.00 2.00 0.29% 692.00 700.82 684.03 9,726
Dec 25 2020 692.00 0.00 +0.00% 692.18 707.695 684.8092 0
Dec 24 2020 692.00 0.00 +0.00% 692.18 707.695 684.8092 0
Dec 24 2020 692.00 -7.00 -1.0% 692.18 707.695 684.8092 7,310
Dec 23 2020 699.00 -1.00 -0.14% 701.00 708.00 690.40 18,974
Dec 22 2020 700.00 -24.50 -3.38% 726.99 730.00 681.83 34,588
Dec 21 2020 724.50 -16.12 -2.18% 724.80 750.00 715.35 41,522
Dec 18 2020 740.62 17.09 2.36% 728.57 744.2144 725.00 20,084
Dec 17 2020 723.53 3.63 0.5% 725.00 730.00 720.34 23,565
Dec 16 2020 719.90 19.90 2.84% 700.00 719.90 687.5244 31,412
Dec 15 2020 700.00 16.00 2.34% 684.00 702.00 684.00 33,601
Dec 14 2020 684.00 -8.00 -1.16% 694.00 694.00 676.00 9,235
Dec 11 2020 692.00 -1.02 -0.15% 692.50 694.95 684.50 9,389
Dec 10 2020 693.02 10.14 1.48% 675.20 698.00 675.20 17,217
Dec 09 2020 682.88 10.88 1.62% 678.00 687.91 664.98 17,937
Dec 08 2020 672.00 2.61 0.39% 668.20 678.71 664.6547 15,648
Dec 07 2020 669.39 -0.57 -0.09% 662.00 672.3857 658.58 8,599
Dec 04 2020 669.96 29.44 4.6% 640.96 672.04 640.96 17,814
Dec 03 2020 640.52 20.32 3.28% 624.83 640.58 618.37 10,022
Dec 02 2020 620.20 6.19 1.01% 609.84 623.00 609.84 10,758
Dec 01 2020 614.01 4.09 0.67% 611.59 625.97 601.71 17,545
Nov 30 2020 609.92 20.92 3.55% 597.69 618.01 585.00 18,275


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.