TPL - Texas Pacific Land Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019675.00714.00675.00710.21710.2126,638
Sep 13, 2019674.77674.77655.43658.66658.6610,300
Sep 12, 2019650.01679.39643.99658.97658.9727,300
Sep 11, 2019650.27653.02620.67647.92647.9217,600
Sep 10, 2019668.85675.00650.34651.00651.0023,300
Sep 09, 2019676.50684.03667.53672.05672.0515,800
Sep 06, 2019705.78705.78678.00679.00679.0026,400
Sep 05, 2019688.00714.00688.00706.45706.4529,600
Sep 04, 2019670.96679.00661.12676.92676.9222,400
Sep 03, 2019651.18671.73636.47668.26668.2617,900
Aug 30, 2019655.10661.87647.69655.21655.2117,300
Aug 29, 2019647.22661.24647.22656.49656.4916,000
Aug 28, 2019631.99655.00630.00646.77646.7716,200
Aug 27, 2019640.00642.99619.90629.55629.5514,700
Aug 26, 2019643.04643.04627.76636.25636.2511,800
Aug 23, 2019653.00669.65633.64633.64633.6410,700
Aug 22, 2019672.50677.50656.41660.15660.1513,200
Aug 21, 2019659.04671.39656.05671.39671.398,700
Aug 20, 2019667.01668.00652.55652.55652.555,500
Aug 19, 2019666.00679.36657.33663.05663.0512,700
Aug 16, 2019667.65672.50658.35671.17671.177,900
Aug 15, 2019643.49661.83632.00657.79657.7922,900
Aug 14, 2019650.98650.98625.02638.20638.2027,900
Aug 13, 2019665.00680.00654.45660.15660.1517,700
Aug 12, 2019685.98688.76650.50659.95659.9513,200
Aug 09, 2019675.05692.14670.98680.15680.1519,200
Aug 08, 2019653.00675.00653.00675.00675.0021,500
Aug 07, 2019668.68668.68632.27650.00650.0022,800
Aug 06, 2019700.65712.50673.25679.99679.9910,800
Aug 05, 2019700.00700.00672.10695.46695.4618,100
Aug 02, 2019735.00735.00702.00712.00712.0013,900
Aug 01, 2019783.49783.49714.26727.50727.5037,500
Jul 31, 2019769.83811.25769.83797.20797.2027,800
Jul 30, 2019735.07760.00735.00760.00760.009,800
Jul 29, 2019750.00750.00730.34748.50748.508,800
Jul 26, 2019745.11750.00741.14742.05742.053,200
Jul 25, 2019753.30757.00741.99747.79747.7910,100
Jul 24, 2019705.60756.48705.60746.20746.207,000
Jul 23, 2019755.00757.50745.02754.00754.009,800
Jul 22, 2019756.02776.04751.07758.94758.948,100
Jul 19, 2019760.00768.65760.00761.50761.505,900
Jul 18, 2019762.62763.02755.01762.62762.624,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...