TPL - Texas Pacific Land Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019762.62762.62759.00760.00760.002,947
Jul 17, 2019769.24770.00765.00765.43765.436,500
Jul 16, 2019781.00783.41770.41774.83774.834,900
Jul 15, 2019785.05788.11785.00786.00786.004,000
Jul 12, 2019802.14802.14789.00790.24790.244,500
Jul 11, 2019810.00810.00791.47793.00793.007,200
Jul 10, 2019799.99804.49788.48800.05800.054,900
Jul 09, 2019790.42793.29785.44786.07786.074,800
Jul 08, 2019802.20813.69795.57801.20801.2012,000
Jul 05, 2019792.89803.30792.50800.00800.003,500
Jul 03, 2019780.03795.76780.03790.49790.497,700
Jul 02, 2019812.11818.09780.66780.66780.6618,100
Jul 01, 2019800.00812.69789.00812.30812.3021,200
Jun 28, 2019790.10791.90785.44786.99786.996,300
Jun 27, 2019794.88798.00772.13784.95784.957,400
Jun 26, 2019801.00814.64799.24799.24799.2422,200
Jun 25, 2019790.60801.00783.31792.47792.4711,000
Jun 24, 2019775.00795.43772.00795.43795.4312,700
Jun 21, 2019775.00791.27766.04766.04766.045,100
Jun 20, 2019780.41799.01775.00790.90790.9015,200
Jun 19, 2019758.61771.49753.42770.27770.279,700
Jun 18, 2019724.00754.50724.00752.00752.008,500
Jun 17, 2019739.92739.92707.72723.00723.008,000
Jun 14, 2019733.78740.00728.00740.00740.007,900
Jun 13, 2019737.20747.48717.35727.94727.9420,700
Jun 12, 2019750.50752.00712.50721.19721.1912,300
Jun 11, 2019763.00770.15751.00751.11751.1114,600
Jun 10, 2019747.74767.30743.34750.96750.969,000
Jun 07, 2019751.00756.87738.10756.30756.3014,700
Jun 06, 2019735.45750.00735.45746.97746.9712,400
Jun 05, 2019752.64752.64725.00737.26737.2621,000
Jun 04, 2019733.00753.54722.00753.00753.0021,500
Jun 03, 2019735.00739.88713.77725.92725.9210,700
May 31, 2019766.80766.80728.05737.01737.0128,700
May 30, 2019803.00803.10774.50776.61776.617,900
May 29, 2019804.05822.00799.91809.93809.939,200
May 28, 2019787.84815.50785.00801.79801.7911,400
May 24, 2019789.71791.75773.01783.56783.567,300
May 23, 2019820.00820.00783.18785.63785.6311,300
May 22, 2019844.99850.88818.89829.17829.1713,800
May 21, 2019842.07857.02840.00850.20850.207,500
May 20, 2019873.00873.00841.63845.51845.518,900
May 17, 2019850.00879.25842.94866.41866.4115,800
May 16, 2019839.40850.00834.80848.33848.334,600
May 15, 2019823.50854.58820.84842.35842.3515,700
May 14, 2019785.00829.50785.00824.06824.0619,000
May 13, 2019798.50798.50779.47785.56785.567,800
May 10, 2019787.20809.31775.01800.48800.489,700
May 09, 2019790.00796.10768.24788.06788.0613,100
May 08, 2019793.50799.40788.01798.95798.957,700
May 07, 2019797.27797.27770.75790.27790.2712,200
May 06, 2019800.50805.50796.27799.14799.149,100
May 03, 2019804.10810.00800.72807.28807.287,500
May 02, 2019814.40826.91801.50807.30807.3019,000
May 01, 2019800.00808.00790.00801.62801.6215,200
Apr 30, 2019822.00822.00773.01802.34802.3447,700
Apr 29, 2019840.16854.00813.69822.00822.0019,700
Apr 26, 2019876.00882.05810.60843.55843.5532,400
Apr 25, 2019899.00900.03885.50887.56887.5615,800
Apr 24, 2019903.27903.27892.00895.93895.936,300
Apr 23, 2019899.00915.05892.45896.19896.1928,400
Apr 22, 2019892.16899.00889.49899.00899.007,900
Apr 18, 2019902.93903.42894.00897.96897.9619,800
Apr 17, 2019882.83899.75875.26898.31898.317,500
Apr 16, 2019900.00903.00880.00882.00882.0019,700
Apr 15, 2019905.00910.00891.38894.12894.1211,300
Apr 12, 2019894.13915.00883.34901.04901.0429,400
Apr 11, 2019889.20915.66872.90878.83878.8333,500
Apr 10, 2019849.50894.00849.50886.10886.1032,300
Apr 09, 2019817.33851.80812.42848.00848.0026,800
Apr 08, 2019814.90817.29805.00810.38810.389,400
Apr 05, 2019780.01811.00780.01811.00811.0012,000
Apr 04, 2019782.00789.24769.25777.81777.8111,200
Apr 03, 2019792.10792.54778.91782.15782.158,300
Apr 02, 2019805.48812.01792.38797.25797.2520,200
Apr 01, 2019781.90804.61779.85798.12798.1214,300
Mar 29, 2019779.00781.17766.73773.65773.6514,800
Mar 28, 2019767.00779.96761.50771.20771.2011,400
Mar 27, 2019768.75779.96765.00777.95777.9513,500
Mar 26, 2019754.25770.03739.69770.03770.0321,500
Mar 25, 2019722.80745.00718.71745.00745.0014,100
Mar 22, 2019757.76757.76722.31730.00730.007,100
Mar 21, 2019772.00773.10747.00747.00747.0011,700
Mar 20, 2019769.50777.00760.78768.06768.0611,400
Mar 19, 2019754.85775.23750.61771.07771.0714,300
Mar 18, 2019738.89749.00735.13747.00747.0012,100
Mar 15, 2019746.47750.50726.50728.00728.0022,800
Mar 14, 2019727.99742.15727.99742.15742.1514,200
Mar 13, 2019723.15747.00723.15732.57732.5717,900
Mar 12, 2019730.00735.08718.66718.66718.6610,700
Mar 11, 2019710.00732.00709.00725.22725.229,700
Mar 08, 2019709.12712.01690.07712.01712.0120,800
Mar 07, 2019725.31725.31703.50717.98717.9812,400
Mar 07, 20196 Dividend
Mar 06, 2019741.83741.83726.26726.26720.269,600
Mar 05, 2019758.39758.39741.45744.82738.676,000
Mar 04, 2019754.00763.10744.00750.86744.6613,200
Mar 01, 2019757.78763.77748.05752.63746.416,500
Feb 28, 2019767.09772.56743.62743.62737.4814,700
Feb 27, 2019756.42772.30756.00765.00758.6812,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...