TPL - Texas Pacific Land Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20191.75 Dividend
Mar 06, 2019741.83741.83726.26726.26724.519,600
Mar 05, 2019758.39758.39741.45744.82743.036,000
Mar 04, 2019754.00763.10744.00750.86749.0513,200
Mar 01, 2019757.78763.77748.05752.63750.826,500
Feb 28, 2019767.09772.56743.62743.62741.8314,700
Feb 27, 2019756.42772.30756.00765.00763.1612,900
Feb 26, 2019757.61758.64743.74750.00748.1914,900
Feb 25, 2019766.47768.30747.00751.01749.2015,600
Feb 22, 2019779.93783.84763.33763.33761.4913,900
Feb 21, 2019780.00786.00770.00779.25777.3718,100
Feb 20, 2019774.04798.98774.04789.80787.9027,000
Feb 19, 2019750.00780.58747.81780.00778.1229,000
Feb 15, 2019749.80754.66740.00753.75751.9325,700
Feb 14, 2019724.00741.56720.00740.00738.2215,600
Feb 13, 2019720.00730.93717.80724.82723.0714,300
Feb 12, 2019691.86720.00686.70713.00711.2822,300
Feb 11, 2019700.70707.78682.80685.00683.3512,400
Feb 08, 2019709.33709.33681.90700.16698.4715,900
Feb 07, 2019722.19722.19705.82709.84708.1318,000
Feb 06, 2019738.96738.96719.05719.05717.3210,000
Feb 05, 2019715.76734.39715.76727.65725.9023,300
Feb 04, 2019701.05728.50701.05725.00723.2536,700
Feb 01, 2019711.00742.27695.24703.89702.1931,900
Jan 31, 2019700.00708.00692.22695.41693.7334,100
Jan 30, 2019670.00694.19665.80694.19692.5239,500
Jan 29, 2019657.98665.00642.10662.60661.0024,100
Jan 28, 2019631.12653.19627.35647.60646.0422,200
Jan 25, 2019630.10643.29630.10640.00638.4611,800
Jan 24, 2019624.79633.64620.00625.00623.495,900
Jan 23, 2019640.00649.36615.00630.96629.4425,100
Jan 22, 2019643.27647.03626.85637.49635.9539,900
Jan 18, 2019650.00665.11645.41650.00648.4332,300
Jan 17, 2019624.00650.00624.00646.97645.4138,300
Jan 16, 2019614.51630.00610.17630.00628.4816,100
Jan 15, 2019615.00629.00608.50615.01613.5340,200
Jan 14, 2019612.27618.20609.95615.01613.5310,400
Jan 11, 2019611.07619.50597.78619.15617.6624,400
Jan 10, 2019612.76625.72609.95620.00618.5119,000
Jan 09, 2019630.00636.94597.74609.82608.3569,000
Jan 08, 2019629.21637.99625.02627.50625.9934,200
Jan 07, 2019600.00631.02600.00619.91618.4236,700
Jan 04, 2019584.90606.00576.80592.10590.6747,900
Jan 03, 2019560.00578.35546.98567.94566.5732,000
Jan 02, 2019532.27574.05524.90566.32564.9658,900
Dec 31, 2018560.94583.82528.57541.63540.3243,900
Dec 28, 2018523.00549.90513.98547.71546.3954,400
Dec 27, 2018469.87509.71466.79507.29506.0755,100
Dec 26, 2018442.57483.19430.68483.19482.0331,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...