Texas Pacific Land Trust (TPL) Historical Stock Data
561.62 ↑3.06 (0.55%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TPL is down -0.14% a day on average. There have been 17 days where Texas Pacific Land Trust closed green and 13 days where TPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 562.10 | 561.62 | ↓$0.48 (-0.09%) | 559.31 | 566.84 | 44.03K |
| 2024-05-02 | 563.95 | 558.56 | ↓$5.39 (-0.96%) | 558.00 | 565.88 | 49.54K |
| 2024-05-01 | 575.50 | 558.69 | ↓$16.81 (-2.92%) | 555.71 | 582.21 | 58.26K |
| 2024-04-30 | 599.34 | 576.30 | ↓$23.04 (-3.84%) | 574.23 | 600.00 | 99.84K |
| 2024-04-29 | 596.15 | 602.40 | ↑$6.25 (1.05%) | 595.39 | 607.89 | 69.48K |
| 2024-04-26 | 591.30 | 595.67 | ↑$4.37 (0.74%) | 587.00 | 599.00 | 56.93K |
| 2024-04-25 | 589.38 | 592.02 | ↑$2.64 (0.45%) | 579.53 | 598.34 | 48.66K |
| 2024-04-24 | 586.69 | 589.01 | ↑$2.32 (0.40%) | 579.94 | 589.92 | 52.61K |
| 2024-04-23 | 580.91 | 587.81 | ↑$6.90 (1.19%) | 580.91 | 592.39 | 41.44K |
| 2024-04-22 | 579.55 | 585.81 | ↑$6.26 (1.08%) | 578.36 | 593.49 | 40.95K |
| 2024-04-19 | 581.56 | 582.60 | ↑$1.04 (0.18%) | 577.57 | 589.07 | 63.07K |
| 2024-04-18 | 585.52 | 582.40 | ↓$3.12 (-0.53%) | 579.00 | 594.20 | 63.12K |
| 2024-04-17 | 586.03 | 584.96 | ↓$1.07 (-0.18%) | 579.30 | 597.32 | 66.45K |
| 2024-04-16 | 580.11 | 586.93 | ↑$6.82 (1.18%) | 576.91 | 591.64 | 50.44K |
| 2024-04-15 | 608.81 | 583.91 | ↓$24.90 (-4.09%) | 582.33 | 610.93 | 95.56K |
| 2024-04-12 | 605.90 | 605.72 | ↓$0.18 (-0.03%) | 603.83 | 633.07 | 75.39K |
| 2024-04-11 | 594.22 | 601.52 | ↑$7.30 (1.23%) | 586.62 | 604.51 | 117.74K |
| 2024-04-10 | 585.00 | 594.22 | ↑$9.22 (1.58%) | 572.20 | 596.01 | 104.22K |
| 2024-04-09 | 579.72 | 589.41 | ↑$9.69 (1.67%) | 579.72 | 591.49 | 65.46K |
| 2024-04-08 | 595.09 | 579.12 | ↓$15.97 (-2.68%) | 577.77 | 595.09 | 71.65K |
| 2024-04-05 | 598.93 | 596.22 | ↓$2.71 (-0.45%) | 585.00 | 599.26 | 49.36K |
| 2024-04-04 | 587.00 | 597.16 | ↑$10.16 (1.73%) | 587.00 | 601.23 | 99.69K |
| 2024-04-03 | 578.00 | 586.90 | ↑$8.90 (1.54%) | 574.49 | 589.19 | 64.62K |
| 2024-04-02 | 574.65 | 575.66 | ↑$1.01 (0.18%) | 566.44 | 586.91 | 86.09K |
| 2024-04-01 | 580.84 | 571.09 | ↓$9.75 (-1.68%) | 566.88 | 581.21 | 66.09K |
| 2024-03-28 | 576.50 | 578.51 | ↑$2.01 (0.35%) | 569.99 | 579.39 | 105.83K |
| 2024-03-27 | 565.00 | 576.33 | ↑$11.33 (2.01%) | 559.98 | 581.78 | 75.26K |
| 2024-03-26 | 1,731.33 | 1,679.18 | ↓$52.15 (-3.01%) | 1,673.96 | 1,748.81 | 39.10K |
| 2024-03-25 | 1,708.00 | 1,724.56 | ↑$16.56 (0.97%) | 1,701.87 | 1,724.56 | 13.56K |
| 2024-03-22 | 1,705.21 | 1,685.87 | ↓$19.34 (-1.13%) | 1,675.95 | 1,710.99 | 27.41K |
Create an account or log in to view more rows.
$TPL time to short this
$TPL Keep up the pressure.
$TPL The squeeze is coming
$TPL Getting ready for market open.
$TPL come to papa
$TPL lmfao
lfg babies
$TPL Tendie tickets on discount today!!!
$TPL Felling good about next week!!
$TPL Buying again tomorrow.
$TPL pre mkt is meaningless