TPL - Texas Pacific Land Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020595.93597.99576.65586.39586.3931,800
May 28, 2020590.00611.00575.00600.99600.9946,800
May 27, 2020588.15592.76570.54587.67587.6727,900
May 26, 2020593.17601.01581.23587.89587.8923,700
May 22, 2020580.00601.84566.08576.12576.1235,900
May 21, 2020588.00594.90566.52578.54578.5429,300
May 20, 2020561.33587.00555.04584.81584.8140,700
May 19, 2020554.89562.00543.99550.86550.8616,800
May 18, 2020545.40572.00543.67553.36553.3634,800
May 15, 2020520.00535.51517.50524.35524.3516,800
May 14, 2020510.90523.50499.00519.97519.9726,600
May 13, 2020520.43530.25503.00511.71511.7129,300
May 12, 2020529.99534.36513.89524.01524.0120,700
May 11, 2020519.00528.80510.75520.19520.1921,600
May 08, 2020500.00522.40500.00521.55521.5522,400
May 07, 2020498.01515.00487.76493.03493.0337,700
May 06, 2020510.00510.00485.00491.12491.1242,000
May 05, 2020537.36559.99509.46516.14516.1439,700
May 04, 2020491.10548.82491.10533.33533.3360,300
May 01, 2020515.00532.00493.41508.26508.2649,600
Apr 30, 2020560.00584.57537.58569.65569.6570,900
Apr 29, 2020537.73574.90532.00560.05560.0529,500
Apr 28, 2020524.28525.00499.11519.55519.5523,600
Apr 27, 2020500.90522.34469.10513.96513.9638,600
Apr 24, 2020497.27540.91480.49498.82498.8257,100
Apr 23, 2020511.00531.14492.45493.71493.7149,700
Apr 22, 2020492.51509.99479.80499.26499.2636,100
Apr 21, 2020482.55490.00455.01463.16463.1673,900
Apr 20, 2020480.30505.94478.86502.50502.50134,900
Apr 17, 2020517.61520.00489.59512.62512.6234,900
Apr 16, 2020517.31524.44498.00509.56509.5675,700
Apr 15, 2020510.00515.02490.01515.02515.0253,700
Apr 14, 2020525.00538.88515.36535.53535.5375,600
Apr 13, 2020515.08520.01490.02515.10515.1078,100
Apr 09, 2020463.82561.58463.15513.24513.24170,100
Apr 08, 2020455.59489.49440.78471.03471.03177,600
Apr 07, 2020490.00499.03445.86457.04457.04182,600
Apr 06, 2020461.61478.62453.97475.03475.0356,100
Apr 03, 2020425.00465.00425.00457.87457.8769,200
Apr 02, 2020388.98459.85380.20422.07422.0777,100
Apr 01, 2020365.01384.79345.00376.52376.5262,800
Mar 31, 2020398.21400.00375.00380.01380.0163,800
Mar 30, 2020375.02400.00358.00390.02390.0270,900
Mar 27, 2020365.00379.30325.01379.30379.3063,600
Mar 26, 2020375.00398.15363.49370.01370.0160,900
Mar 25, 2020380.37404.76346.99375.00375.0055,300
Mar 24, 2020326.92389.89320.79388.94388.9474,500
Mar 23, 2020347.86347.86295.05308.34308.3460,100
Mar 20, 2020359.08372.46340.03352.86352.8654,300
Mar 19, 2020313.63371.31301.40354.08354.0859,500
Mar 18, 2020350.00356.34295.40310.94310.9479,100
Mar 17, 2020414.15421.99356.19368.26368.2691,600
Mar 16, 2020410.00465.84378.33410.01410.0173,700
Mar 13, 2020430.09452.47415.01436.90436.9057,900
Mar 12, 2020418.66427.13390.00410.01410.0183,900
Mar 11, 2020495.00505.00454.63457.01457.0149,700
Mar 10, 2020488.66534.32459.00527.00527.0080,800
Mar 09, 2020540.00540.00460.47467.21467.2196,400
Mar 06, 2020636.76638.69610.00622.00622.0041,800
Mar 06, 202016 Dividend
Mar 05, 2020658.48671.87651.31655.81639.8123,600
Mar 04, 2020684.77697.28670.26673.10656.6815,900
Mar 03, 2020698.28698.28659.33671.08654.7115,900
Mar 02, 2020694.32704.27676.15690.70673.8524,300
Feb 28, 2020665.00695.80650.00695.80678.8227,500
Feb 27, 2020700.13709.99675.00678.20661.6527,000
Feb 26, 2020725.00736.00709.22710.79693.4527,000
Feb 25, 2020759.00764.77716.00725.00707.3122,100
Feb 24, 2020753.53762.56742.13751.23732.9033,300
Feb 21, 2020778.00778.00762.87765.00746.3410,700
Feb 20, 2020770.00781.41770.00781.41762.359,300
Feb 19, 2020767.05775.00767.05772.95754.098,900
Feb 18, 2020766.71769.35759.00766.18747.4912,900
Feb 14, 2020784.00784.00770.00770.07751.284,700
Feb 13, 2020781.00786.00773.39783.50764.3810,200
Feb 12, 2020784.90794.00784.90787.75768.5314,700
Feb 11, 2020777.50792.00777.50782.10763.028,700
Feb 10, 2020800.00803.05770.75777.46758.4916,800
Feb 07, 2020798.00809.41790.13802.10782.5312,800
Feb 06, 2020801.00806.18795.00803.56783.9621,200
Feb 05, 2020789.69814.99785.00801.07781.5327,200
Feb 04, 2020760.48781.37760.48780.04761.0122,300
Feb 03, 2020751.53760.00731.68750.00731.7034,000
Jan 31, 2020720.40756.80685.95755.71737.2753,100
Jan 30, 2020735.03738.35719.39726.50708.7815,200
Jan 29, 2020745.20753.81740.00742.00723.9019,200
Jan 28, 2020741.74753.38736.62745.55727.3617,600
Jan 27, 2020741.00748.29734.05735.13717.1912,100
Jan 24, 2020755.00755.00739.22751.23732.909,100
Jan 23, 2020762.00765.00740.70759.00740.4817,900
Jan 22, 2020793.66797.85766.10766.80748.0917,500
Jan 21, 2020792.01792.01778.55781.94762.8611,700
Jan 17, 2020795.40795.40789.57792.86773.525,500
Jan 16, 2020800.00800.00785.69794.90775.5110,100
Jan 15, 2020799.30810.76795.92795.92776.5012,100
Jan 14, 2020804.84805.00795.00799.45779.9516,500
Jan 13, 2020807.01807.01791.45804.90785.2624,800
Jan 10, 2020811.93812.49793.93809.28789.5416,500
Jan 09, 2020822.99838.50805.48813.19793.3520,600
Jan 08, 2020805.00824.97800.00819.37799.3834,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...