U.S. Markets closed

Texas Pacific Land Trust (TPL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
289.39+0.39 (+0.13%)
At close: 4:02PM EDT

289.39 1.59 (0.55%)
After hours: 4:02PM EDT

People also watch
TRCJOEMLPCTOTCI
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017290.00290.00282.82289.39289.3940,364
Jun 21, 2017297.45298.98286.09289.00289.0022,600
Jun 20, 2017303.15303.15297.49297.49297.4920,100
Jun 19, 2017305.12305.77300.24305.26305.2616,400
Jun 16, 2017294.97307.00294.07305.18305.1823,300
Jun 15, 2017289.70296.72289.70294.47294.4714,100
Jun 14, 2017291.24298.27291.24293.76293.7624,200
Jun 13, 2017289.48293.01286.79292.95292.9513,300
Jun 12, 2017286.78289.06283.20288.49288.4924,600
Jun 09, 2017284.06289.95284.06286.18286.1810,600
Jun 08, 2017285.43286.64282.20282.29282.2916,500
Jun 07, 2017289.38293.80285.44285.44285.4414,200
Jun 06, 2017286.30288.50284.82287.99287.9910,500
Jun 05, 2017286.34287.00284.10284.51284.5115,800
Jun 02, 2017279.66286.88279.66286.88286.8828,700
Jun 01, 2017283.47284.04279.33279.43279.4320,800
May 31, 2017285.00287.86282.10283.35283.3523,100
May 30, 2017288.80290.14282.87285.25285.2511,000
May 26, 2017288.60291.59287.47289.38289.3812,000
May 25, 2017291.35291.53284.66288.46288.4610,800
May 24, 2017292.12292.12286.25291.55291.5513,500
May 23, 2017288.80291.00288.27290.60290.609,200
May 22, 2017289.05291.41284.25288.13288.1313,900
May 19, 2017285.77291.31285.00287.40287.4024,300
May 18, 2017283.98286.33280.40284.44284.4423,100
May 17, 2017297.50299.45282.00283.99283.9925,300
May 16, 2017300.00300.00296.00298.00298.0011,600
May 15, 2017298.02300.00298.02298.86298.8610,400
May 12, 2017299.49299.49295.58295.58295.583,400
May 11, 2017301.48301.48298.00298.00298.007,400
May 10, 2017297.13302.63297.13300.28300.289,400
May 09, 2017299.37301.20294.90298.94298.948,300
May 08, 2017301.05304.37299.09299.10299.109,700
May 05, 2017299.86301.87299.00299.92299.926,000
May 04, 2017299.99301.41297.00299.90299.9018,800
May 03, 2017307.87307.87290.47301.06301.0624,000
May 02, 2017311.11312.46303.93308.20308.2010,500
May 01, 2017306.84315.00301.47310.07310.0717,100
Apr 28, 2017294.00313.55294.00307.11307.1160,900
Apr 27, 2017288.78293.00288.58290.00290.0010,000
Apr 26, 2017292.17292.17289.04290.31290.318,700
Apr 25, 2017294.34294.73288.14292.80292.8013,700
Apr 24, 2017288.74293.18286.95291.71291.7118,800
Apr 21, 2017280.82289.90280.82287.50287.5014,700
Apr 20, 2017283.11285.00279.96282.82282.8217,800
Apr 19, 2017286.04286.04280.16282.80282.8019,300
Apr 18, 2017282.00286.61280.88285.37285.3729,200
Apr 17, 2017280.30283.14278.00282.05282.0513,500
Apr 13, 2017290.50292.50276.28279.96279.9621,700
Apr 12, 2017287.84301.95287.84290.48290.4827,000
Apr 11, 2017281.00288.13279.75287.02287.0215,600
Apr 10, 2017282.83284.00280.00280.93280.9319,400
Apr 07, 2017281.48283.11280.14280.84280.849,800
Apr 06, 2017282.87282.95279.00281.46281.4623,200
Apr 05, 2017284.08287.50280.87282.40282.4018,400
Apr 04, 2017284.34285.45281.08283.90283.9012,000
Apr 03, 2017280.00283.00275.65282.06282.069,200
Mar 31, 2017277.96283.01277.50279.75279.7513,800
Mar 30, 2017278.48286.40278.48278.50278.5026,600
Mar 29, 2017277.56282.98277.06279.00279.0028,900
Mar 28, 2017280.60282.15276.99279.33279.3310,300
Mar 27, 2017277.45282.81273.41282.29282.2923,900
Mar 24, 2017278.33283.65276.89280.00280.0013,800
Mar 23, 2017273.24284.86267.07276.89276.8912,900
Mar 22, 2017270.96277.40267.20274.10274.1013,700
Mar 21, 2017281.85284.00270.50273.50273.5025,300
Mar 20, 2017283.50288.13280.00282.07282.0722,300
Mar 17, 2017273.03284.95271.02282.21282.2115,900
Mar 16, 2017277.52277.52269.97272.05272.0510,000
Mar 15, 2017266.58281.52261.48275.44275.4426,200
Mar 14, 2017277.50279.29259.00266.59266.5939,700
Mar 13, 2017272.54286.43272.50279.81279.8124,000
Mar 10, 2017275.61275.61264.00272.60272.6018,800
Mar 09, 2017275.00279.32265.90275.50275.5039,000
Mar 08, 2017297.14297.14272.50273.25273.2549,600
Mar 07, 2017300.99303.60297.77297.77297.7710,600
Mar 07, 20171.35 Dividend
Mar 06, 2017295.60300.00294.01300.00298.6511,400
Mar 03, 2017295.98299.00290.51295.03293.7019,200
Mar 02, 2017295.65300.50295.65297.50296.1610,600
Mar 01, 2017297.80301.00297.80298.19296.8518,800
Feb 28, 2017301.99301.99296.65298.51297.179,300
Feb 27, 2017298.00303.00297.75300.81299.469,300
Feb 24, 2017296.28298.00295.00298.00296.6611,600
Feb 23, 2017300.05303.70296.00298.22296.886,700
Feb 22, 2017292.24300.56292.02300.05298.7014,400
Feb 21, 2017304.83304.83292.11295.11293.7822,900
Feb 17, 2017298.01304.37295.00302.93301.5719,400
Feb 16, 2017303.77305.64299.05300.83299.4817,900
Feb 15, 2017310.84313.64306.37307.10305.7212,200
Feb 14, 2017316.00316.85310.00310.00308.6112,500
Feb 13, 2017319.00321.00317.19318.21316.784,400
Feb 10, 2017319.36319.61316.50318.74317.318,500
Feb 09, 2017314.00318.49314.00317.00315.5711,000
Feb 08, 2017317.00317.60311.21313.71312.3015,800
Feb 07, 2017317.00319.28316.16317.49316.064,300
Feb 06, 2017318.00320.05316.02317.01315.585,200
Feb 03, 2017319.00319.34315.00317.75316.327,800
Feb 02, 2017320.12320.12315.00316.45315.036,900
Feb 01, 2017322.55322.55316.10319.90318.465,800
*Close price adjusted for dividends and splits.
Loading more data...