TPL

Texas Pacific Land Historical Data

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 810.91 -33.43 -3.96% 849.20 849.20 802.47 22,929
Jan 20 2021 844.34 -4.51 -0.53% 858.81 858.81 833.01 16,837
Jan 19 2021 848.85 7.86 0.93% 841.01 850.00 823.9518 12,010
Jan 18 2021 840.99 0.00 +0.00% 850.88 853.97 813.76 0
Jan 15 2021 840.99 -12.98 -1.52% 850.88 853.97 813.76 13,887
Jan 14 2021 853.97 19.77 2.37% 837.14 859.90 833.51 20,363
Jan 13 2021 834.20 -46.69 -5.3% 887.79 895.00 834.20 33,231
Jan 12 2021 880.89 11.39 1.31% 874.99 883.44 856.95 39,547
Jan 11 2021 869.50 68.50 8.55% 796.20 869.50 796.20 24,231
Jan 08 2021 801.00 22.32 2.87% 771.21 806.81 756.8546 41,551
Jan 07 2021 778.68 -14.34 -1.81% 795.00 807.99 766.53 29,195
Jan 06 2021 793.02 -1.98 -0.25% 790.18 808.01 786.52 20,628
Jan 05 2021 795.00 38.44 5.08% 761.00 834.85 756.56 62,282
Jan 04 2021 756.56 29.56 4.07% 723.49 768.34 710.50 30,605
Jan 01 2021 727.00 0.00 +0.00% 720.26 732.83 714.255 0
Dec 31 2020 727.00 3.51 0.49% 720.26 732.83 714.255 12,498
Dec 30 2020 723.49 37.43 5.46% 681.00 723.49 681.00 18,701
Dec 29 2020 686.06 -7.94 -1.14% 695.50 701.36 681.00 10,788
Dec 28 2020 694.00 2.00 0.29% 692.00 700.82 684.03 9,726
Dec 25 2020 692.00 0.00 +0.00% 692.18 707.695 684.8092 0
Dec 24 2020 692.00 0.00 +0.00% 692.18 707.695 684.8092 0
Dec 24 2020 692.00 -7.00 -1.0% 692.18 707.695 684.8092 7,310
Dec 23 2020 699.00 -1.00 -0.14% 701.00 708.00 690.40 18,974
Dec 22 2020 700.00 -24.50 -3.38% 726.99 730.00 681.83 34,588
Dec 21 2020 724.50 -16.12 -2.18% 724.80 750.00 715.35 41,522
Dec 18 2020 740.62 17.09 2.36% 728.57 744.2144 725.00 20,084
Dec 17 2020 723.53 3.63 0.5% 725.00 730.00 720.34 23,565
Dec 16 2020 719.90 19.90 2.84% 700.00 719.90 687.5244 31,412
Dec 15 2020 700.00 16.00 2.34% 684.00 702.00 684.00 33,601
Dec 14 2020 684.00 -8.00 -1.16% 694.00 694.00 676.00 9,235
Dec 11 2020 692.00 -1.02 -0.15% 692.50 694.95 684.50 9,389
Dec 10 2020 693.02 21.02 3.13% 675.20 698.00 675.20 17,217
Dec 09 2020 672.00 0.00 0.0% 672.00 672.00 672.00 0
Dec 08 2020 672.00 2.61 0.39% 668.20 678.71 664.6547 15,648
Dec 07 2020 669.39 -0.57 -0.09% 662.00 672.3857 658.58 8,599
Dec 04 2020 669.96 29.44 4.6% 640.96 672.04 640.96 17,814
Dec 03 2020 640.52 20.32 3.28% 624.83 640.58 618.37 10,022
Dec 02 2020 620.20 6.19 1.01% 609.84 623.00 609.84 10,758
Dec 01 2020 614.01 4.09 0.67% 611.59 625.97 601.71 17,545
Nov 30 2020 609.92 20.92 3.55% 597.69 618.01 585.00 18,275
Nov 27 2020 589.00 0.00 +0.00% 616.48 621.73 585.00 0
Nov 27 2020 589.00 -27.97 -4.53% 616.48 621.73 585.00 18,723
Nov 26 2020 616.97 0.00 +0.00% 634.16 634.16 616.97 0
Nov 25 2020 616.97 -14.53 -2.3% 634.16 634.16 616.97 17,207
Nov 24 2020 631.50 27.41 4.54% 607.50 653.9544 605.75 38,665
Nov 23 2020 604.09 26.83 4.65% 584.03 604.09 584.03 32,033
Nov 20 2020 577.26 2.27 0.39% 576.90 581.6799 574.995 10,240
Nov 19 2020 574.99 -4.41 -0.76% 574.89 582.00 568.00 16,408
Nov 18 2020 579.40 -5.47 -0.94% 586.99 586.99 574.48 17,507
Nov 17 2020 584.87 4.88 0.84% 578.00 584.87 564.8021 11,659
Nov 16 2020 579.99 30.14 5.48% 557.71 579.99 557.00 18,265
Nov 13 2020 549.85 12.63 2.35% 540.00 549.85 540.00 8,043
Nov 12 2020 537.22 -3.03 -0.56% 539.41 548.00 530.00 13,223
Nov 11 2020 540.25 -15.77 -2.84% 560.37 565.00 540.25 23,638
Nov 10 2020 556.02 -18.96 -3.3% 575.38 580.00 551.50 23,855
Nov 09 2020 574.98 77.40 15.56% 531.50 595.00 527.00 87,941
Nov 06 2020 497.58 -9.25 -1.83% 505.00 508.00 497.57 12,509
Nov 05 2020 506.83 32.32 6.81% 476.73 510.80 470.05 32,835
Nov 04 2020 474.51 -9.48 -1.96% 479.56 481.21 472.215 9,655
Nov 03 2020 483.99 18.55 3.99% 475.15 498.01 471.00 38,119
Nov 02 2020 465.44 15.03 3.34% 457.20 480.00 457.20 22,743
Oct 30 2020 450.41 0.00 +0.00% 458.90 465.00 450.41 0
Oct 30 2020 450.41 -14.21 -3.06% 458.90 465.00 450.41 14,545
Oct 29 2020 464.62 15.13 3.37% 447.89 466.72 439.05 16,292
Oct 28 2020 449.49 -13.71 -2.96% 458.01 458.01 440.00 32,635
Oct 27 2020 463.20 -9.78 -2.07% 475.20 475.30 463.20 11,417
Oct 26 2020 472.98 -5.00 -1.05% 476.79 476.79 463.00 16,687
Your Recent History
NYSE
TPL
Texas Paci..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 20:31:42