Texas Pacific Land Trust (TPL) Historical Stock Data
1,133.12 ↑36.79 (3.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPL is down -0.97% a day on average. There have been 14 days where Texas Pacific Land Trust closed green and 16 days where TPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,088.75 | 1,133.12 | ↑$44.37 (4.08%) | 1,088.75 | 1,135.84 | 553.80K |
| 2024-12-19 | 1,138.00 | 1,096.33 | ↓$41.67 (-3.66%) | 1,091.75 | 1,149.00 | 179.58K |
| 2024-12-18 | 1,215.58 | 1,114.46 | ↓$101.12 (-8.32%) | 1,109.58 | 1,220.61 | 166.64K |
| 2024-12-17 | 1,200.81 | 1,203.66 | ↑$2.85 (0.24%) | 1,177.42 | 1,206.21 | 204.59K |
| 2024-12-16 | 1,200.90 | 1,215.94 | ↑$15.04 (1.25%) | 1,175.00 | 1,239.00 | 205.74K |
| 2024-12-13 | 1,203.53 | 1,198.97 | ↓$4.56 (-0.38%) | 1,172.84 | 1,214.54 | 125.64K |
| 2024-12-12 | 1,200.00 | 1,196.86 | ↓$3.14 (-0.26%) | 1,142.21 | 1,221.88 | 257.15K |
| 2024-12-11 | 1,318.24 | 1,207.00 | ↓$111.24 (-8.44%) | 1,195.40 | 1,318.24 | 267.01K |
| 2024-12-10 | 1,330.00 | 1,296.09 | ↓$33.91 (-2.55%) | 1,293.42 | 1,336.70 | 157.19K |
| 2024-12-09 | 1,351.64 | 1,327.04 | ↓$24.60 (-1.82%) | 1,318.73 | 1,374.30 | 171.49K |
| 2024-12-06 | 1,343.05 | 1,338.44 | ↓$4.61 (-0.34%) | 1,270.26 | 1,343.05 | 185.83K |
| 2024-12-05 | 1,400.84 | 1,346.64 | ↓$54.20 (-3.87%) | 1,326.41 | 1,409.39 | 213.62K |
| 2024-12-04 | 1,565.00 | 1,387.92 | ↓$177.08 (-11.32%) | 1,337.47 | 1,565.00 | 322.56K |
| 2024-12-03 | 1,513.96 | 1,569.93 | ↑$55.97 (3.70%) | 1,513.96 | 1,574.11 | 209.75K |
| 2024-12-02 | 1,603.71 | 1,500.35 | ↓$103.36 (-6.45%) | 1,479.00 | 1,610.96 | 230.27K |
| 2024-11-29 | 1,675.89 | 1,600.09 | ↓$75.80 (-4.52%) | 1,593.01 | 1,692.51 | 136.80K |
| 2024-11-27 | 1,572.95 | 1,636.69 | ↑$63.74 (4.05%) | 1,537.32 | 1,654.53 | 422.38K |
| 2024-11-26 | 1,614.80 | 1,571.77 | ↓$43.03 (-2.66%) | 1,533.39 | 1,618.57 | 319.62K |
| 2024-11-25 | 1,736.09 | 1,614.00 | ↓$122.09 (-7.03%) | 1,559.76 | 1,769.14 | 4.57M |
| 2024-11-22 | 1,608.99 | 1,730.00 | ↑$121.01 (7.52%) | 1,586.84 | 1,749.44 | 735.85K |
| 2024-11-21 | 1,458.79 | 1,515.53 | ↑$56.74 (3.89%) | 1,442.66 | 1,526.04 | 199.28K |
| 2024-11-20 | 1,414.49 | 1,450.70 | ↑$36.21 (2.56%) | 1,414.49 | 1,456.83 | 94.97K |
| 2024-11-19 | 1,386.70 | 1,420.13 | ↑$33.43 (2.41%) | 1,386.70 | 1,421.66 | 79.51K |
| 2024-11-18 | 1,377.00 | 1,398.75 | ↑$21.75 (1.58%) | 1,368.28 | 1,407.69 | 83.50K |
| 2024-11-15 | 1,347.59 | 1,359.94 | ↑$12.35 (0.92%) | 1,339.77 | 1,363.29 | 63.22K |
| 2024-11-14 | 1,374.98 | 1,361.20 | ↓$13.78 (-1.00%) | 1,326.36 | 1,374.98 | 101.20K |
| 2024-11-13 | 1,407.51 | 1,366.42 | ↓$41.09 (-2.92%) | 1,357.07 | 1,415.73 | 94.50K |
| 2024-11-12 | 1,406.05 | 1,406.76 | ↑$0.71 (0.05%) | 1,385.07 | 1,421.22 | 94.01K |
| 2024-11-11 | 1,379.23 | 1,399.88 | ↑$20.65 (1.50%) | 1,353.35 | 1,401.48 | 95.50K |
| 2024-11-08 | 1,339.00 | 1,374.06 | ↑$35.06 (2.62%) | 1,339.00 | 1,417.72 | 164.20K |
Create an account or log in to view more rows.
$TPL coming now
$TPL Holding
$TPL Fake dip news.
$TPL power hour will be fucking crazy
$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