TPL

Texas Pacific Land Historical Data

TPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 469.98 -2.02 -0.43% 472.00 480.00 465.00 15,033
Oct 19 2020 472.00 2.58 0.55% 472.99 480.595 468.59 15,276
Oct 16 2020 469.42 -12.00 -2.49% 485.00 485.00 469.42 14,295
Oct 15 2020 481.42 16.41 3.53% 461.26 485.1941 458.17 15,585
Oct 14 2020 465.01 5.36 1.17% 461.87 481.2501 461.87 14,345
Oct 13 2020 459.65 -12.34 -2.61% 469.89 472.2098 457.75 8,586
Oct 12 2020 471.99 5.39 1.16% 468.00 475.29 462.00 14,230
Oct 09 2020 466.60 -18.13 -3.74% 484.73 485.00 462.84 20,427
Oct 08 2020 484.73 11.75 2.48% 478.55 484.73 470.25 14,938
Oct 07 2020 472.98 0.00 +0.00% 458.96 477.62 458.7079 0
Oct 07 2020 472.98 12.76 2.77% 458.96 477.62 458.7079 15,592
Oct 06 2020 460.22 5.11 1.12% 461.98 475.03 457.20 13,698
Oct 05 2020 455.11 7.01 1.56% 453.30 459.64 450.47 11,842
Oct 02 2020 448.10 -2.10 -0.47% 440.00 453.7119 437.01 18,478
Oct 01 2020 450.20 -1.36 -0.3% 450.58 460.00 440.2201 30,632
Sep 30 2020 451.56 -0.50 -0.11% 452.06 462.98 452.06 21,052
Sep 29 2020 452.06 -9.42 -2.04% 454.96 463.13 439.99 19,071
Sep 28 2020 461.48 10.48 2.32% 457.71 464.00 452.19 13,792
Sep 25 2020 451.00 -6.02 -1.32% 454.94 461.66 446.46 17,096
Sep 24 2020 457.02 15.32 3.47% 442.00 462.52 441.34 11,120
Sep 23 2020 441.70 -19.30 -4.19% 461.00 466.68 439.14 17,984
Sep 22 2020 461.00 1.44 0.31% 460.56 464.00 453.79 29,660
Sep 21 2020 459.56 1.57 0.34% 445.27 459.9899 427.69 39,239
Sep 18 2020 457.99 -1.43 -0.31% 456.90 460.62 448.46 23,517
Sep 17 2020 459.42 0.86 0.19% 453.10 460.2432 452.22 14,616
Sep 16 2020 458.56 -5.04 -1.09% 464.31 470.22 451.22 40,174
Sep 15 2020 463.60 -17.39 -3.62% 479.66 484.48 463.60 22,685
Sep 14 2020 480.99 2.86 0.6% 479.98 486.01 470.68 19,728
Sep 11 2020 478.13 -2.87 -0.6% 485.04 490.3006 469.43 20,728
Sep 10 2020 481.00 -27.73 -5.45% 505.00 508.73 480.00 37,479
Sep 09 2020 508.73 14.70 2.98% 502.00 508.73 497.4419 14,875
Sep 08 2020 494.03 -16.66 -3.26% 501.00 504.0523 489.30 29,743
Sep 07 2020 510.69 0.00 +0.00% 522.50 527.01 504.78 0
Sep 04 2020 510.69 -16.63 -3.15% 522.50 527.01 504.78 37,862
Sep 03 2020 527.32 -10.48 -1.95% 535.50 540.50 519.3735 18,029
Sep 02 2020 537.80 1.08 0.2% 538.99 544.33 530.99 13,034
Sep 01 2020 536.72 10.00 1.9% 530.00 539.59 524.40 25,027
Aug 31 2020 526.72 -4.87 -0.92% 530.00 531.24 521.88 17,659
Aug 28 2020 531.59 -6.15 -1.14% 534.55 538.2999 525.00 21,153
Aug 27 2020 537.74 -5.04 -0.93% 541.10 546.37 531.375 23,726
Aug 26 2020 542.78 -2.36 -0.43% 543.10 545.30 538.15 13,375
Aug 25 2020 545.14 2.06 0.38% 543.52 552.50 538.705 15,161
Aug 24 2020 543.08 -9.43 -1.71% 547.52 556.88 537.995 20,035
Aug 21 2020 552.51 -6.96 -1.24% 558.98 561.85 549.20 12,332
Aug 20 2020 559.47 -12.64 -2.21% 573.10 574.00 558.00 14,744
Aug 19 2020 572.11 -15.24 -2.59% 582.00 585.71 572.01 11,444
Aug 18 2020 587.35 -9.39 -1.57% 593.95 602.34 583.12 10,986
Aug 17 2020 596.74 -3.26 -0.54% 605.00 605.00 590.48 15,738
Aug 14 2020 600.00 11.01 1.87% 580.33 600.00 580.1001 14,318
Aug 13 2020 588.99 -1.02 -0.17% 590.59 592.84 584.35 8,632
Aug 12 2020 590.01 1.81 0.31% 593.50 599.5692 586.00 11,686
Aug 11 2020 588.20 -10.80 -1.8% 607.00 610.00 580.02 20,070
Aug 10 2020 599.00 15.00 2.57% 584.00 600.00 584.00 13,031
Aug 07 2020 584.00 7.10 1.23% 571.66 585.00 565.00 16,345
Aug 06 2020 576.90 -25.10 -4.17% 594.04 599.50 570.00 16,069
Aug 05 2020 602.00 37.60 6.66% 564.40 615.00 564.40 51,946
Aug 04 2020 564.40 24.41 4.52% 537.10 564.48 537.10 16,858
Aug 03 2020 539.99 7.00 1.31% 532.99 554.12 520.99 26,613
Jul 31 2020 532.99 -21.58 -3.89% 545.00 545.00 514.919 40,035
Jul 30 2020 554.57 -7.43 -1.32% 550.00 576.06 545.90 27,289
Jul 29 2020 562.00 13.01 2.37% 554.74 571.5399 554.63 14,614
Jul 28 2020 548.99 -6.01 -1.08% 554.98 560.99 542.53 15,368
Jul 27 2020 555.00 -5.02 -0.9% 560.02 564.42 554.68 15,382
Jul 24 2020 560.02 -8.78 -1.54% 566.09 569.00 552.00 7,021
Jul 23 2020 568.80 -5.02 -0.87% 567.80 571.935 554.89 16,489
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:20201021 05:14:41