TPL

Texas Pacific Land Trust

$783.56 2.07 (0.26%)
16:58 EDT TPL Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.05 (0.52%)
P/E:       60.79
Market Cap:       6.12B
EPS:       12.89
Volume:       7,300
Day's Range:       773.01 - 791.75
52wk Range:       409.00 - 915.66
Previous Close:       783.56
Historical Data for TPL
Date Open High Low Volume Close Change %
05/24/19 789.71 791.75 773.01 7,300 783.56 -2.07   -0.26%
05/23/19 820.00 820.00 783.18 11,125 785.63 -43.54   -5.25%
05/22/19 844.99 850.88 818.89 13,756 829.17 -21.03   -2.47%
05/21/19 842.07 857.02 840.00 7,473 850.20 4.69   0.55%
05/20/19 873.00 873.00 841.63 8,949 845.51 -20.90   -2.41%
05/17/19 850.00 879.25 842.94 15,800 866.41 18.08   2.13%
05/16/19 839.40 850.00 834.80 4,562 848.33 5.98   0.71%
05/15/19 823.50 854.58 820.84 15,657 842.35 18.29   2.22%
05/14/19 785.00 829.50 785.00 18,992 824.06 38.50   4.90%
05/13/19 798.50 798.50 779.47 7,771 785.56 -14.92   -1.86%
05/10/19 787.20 809.31 775.01 9,600 800.48 12.42   1.58%
05/09/19 790.00 796.09 768.24 13,088 788.06 -10.89   -1.36%
05/08/19 793.50 799.40 788.01 7,723 798.95 8.68   1.10%
05/07/19 797.27 797.27 770.75 12,204 790.27 -8.87   -1.11%
05/06/19 800.50 805.50 796.27 9,133 799.14 -8.14   -1.01%
05/03/19 804.10 810.00 800.72 7,400 807.28 -0.02   -0.00%
05/02/19 814.40 826.91 801.50 18,994 807.30 5.68   0.71%
05/01/19 800.00 808.00 790.00 15,157 801.62 -0.72   -0.09%
04/30/19 822.00 822.00 773.01 47,699 802.34 -19.66   -2.39%
04/29/19 840.16 854.00 813.69 19,714 822.00 -21.55   -2.55%
04/26/19 876.00 882.05 810.60 32,300 843.55 -44.01   -4.96%
04/25/19 899.00 900.03 885.50 15,760 887.56 -8.37   -0.93%
04/24/19 903.27 903.27 892.00 6,267 895.93 -0.26   -0.03%
04/23/19 899.00 915.05 892.45 28,435 896.19 -2.81   -0.31%
04/22/19 892.16 899.00 889.49 7,931 899.00 1.04   0.12%
04/18/19 902.93 903.42 894.00 19,800 897.96 -0.35   -0.04%
04/17/19 882.83 899.75 875.26 7,451 898.31 16.31   1.85%
04/16/19 900.00 903.00 880.00 19,737 882.00 -12.12   -1.36%
04/15/19 905.00 910.00 891.38 11,266 894.12 -6.92   -0.77%
04/12/19 894.13 915.00 883.34 29,300 901.04 22.21   2.53%
04/11/19 889.20 915.66 872.90 33,516 878.83 -7.27   -0.82%
04/10/19 849.50 894.00 849.50 32,262 886.10 38.10   4.49%
04/09/19 817.33 851.80 812.42 26,836 848.00 37.62   4.64%
04/08/19 814.90 817.29 805.00 9,419 810.38 -0.62   -0.08%
04/05/19 780.01 811.00 780.01 12,000 811.00 33.19   4.27%
04/04/19 782.00 789.24 769.25 11,151 777.81 -4.34   -0.55%
04/03/19 792.10 792.54 778.91 8,253 782.15 -15.10   -1.89%
04/02/19 805.48 812.01 792.38 20,207 797.25 -0.87   -0.11%
04/01/19 781.90 804.61 779.85 14,328 798.12 24.47   3.16%
03/29/19 779.00 781.17 766.73 14,700 773.65 2.45   0.32%
03/28/19 767.00 779.96 761.50 11,367 771.20 -6.75   -0.87%
03/27/19 768.75 779.96 765.00 13,490 777.95 7.92   1.03%
03/26/19 754.25 770.03 739.69 21,540 770.03 25.03   3.36%
03/25/19 722.80 745.00 718.71 14,145 745.00 15.00   2.05%
03/22/19 757.76 757.76 722.31 7,000 730.00 -17.00   -2.28%
03/21/19 772.00 773.10 747.00 11,698 747.00 -21.06   -2.74%
03/20/19 769.50 777.00 760.78 11,390 768.06 -3.01   -0.39%
03/19/19 754.85 775.23 750.61 14,285 771.07 24.07   3.22%
03/18/19 738.89 749.00 735.13 12,114 747.00 19.00   2.61%
03/15/19 746.47 750.50 726.50 22,800 728.00 -14.15   -1.91%
03/14/19 727.99 742.15 727.99 14,214 742.15 9.58   1.31%
03/13/19 723.15 747.00 723.15 17,894 732.57 13.91   1.94%
03/12/19 730.00 735.08 718.66 10,742 718.66 -6.56   -0.90%
03/11/19 710.00 732.00 709.00 9,682 725.22 13.21   1.86%
03/08/19 709.12 712.01 690.07 20,800 712.01 -5.97   -0.83%
03/07/19 725.31 725.31 703.50 12,378 717.98 -8.28   -1.14%
03/06/19 741.83 741.83 726.26 9,593 726.26 -18.56   -2.49%
03/05/19 758.39 758.39 741.45 6,009 744.82 -6.04   -0.80%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!