Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,479.16 +691.86 (+1.20%) CMC Crypto 200
1,264.76 -5.98 (-0.47%)
Texas Pacific Land Corporation (TPL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 575.50 | 582.21 | 555.71 | 558.69 | 558.69 | 58,200 |
| 30 Apr 2024 | 599.34 | 600.00 | 574.23 | 576.30 | 576.30 | 99,800 |
| 29 Apr 2024 | 596.15 | 607.89 | 595.39 | 602.40 | 602.40 | 69,500 |
| 26 Apr 2024 | 591.30 | 599.00 | 587.00 | 595.67 | 595.67 | 56,800 |
| 25 Apr 2024 | 589.38 | 598.34 | 579.53 | 592.02 | 592.02 | 48,700 |
| 24 Apr 2024 | 586.69 | 589.92 | 579.94 | 589.01 | 589.01 | 52,600 |
| 23 Apr 2024 | 580.91 | 592.39 | 580.91 | 587.81 | 587.81 | 41,400 |
| 22 Apr 2024 | 579.55 | 593.49 | 578.36 | 585.81 | 585.81 | 40,900 |
| 19 Apr 2024 | 581.56 | 589.07 | 577.57 | 582.60 | 582.60 | 63,100 |
| 18 Apr 2024 | 585.52 | 594.20 | 579.00 | 582.40 | 582.40 | 63,100 |
| 17 Apr 2024 | 586.03 | 597.32 | 579.30 | 584.96 | 584.96 | 66,500 |
| 16 Apr 2024 | 580.11 | 591.64 | 576.91 | 586.93 | 586.93 | 50,400 |
| 15 Apr 2024 | 608.81 | 610.93 | 582.33 | 583.91 | 583.91 | 95,500 |
| 12 Apr 2024 | 605.90 | 633.07 | 603.83 | 605.72 | 605.72 | 75,400 |
| 11 Apr 2024 | 594.22 | 604.51 | 586.62 | 601.52 | 601.52 | 117,700 |
| 10 Apr 2024 | 585.00 | 596.01 | 572.20 | 594.22 | 594.22 | 104,200 |
| 09 Apr 2024 | 579.72 | 591.49 | 579.72 | 589.41 | 589.41 | 65,500 |
| 08 Apr 2024 | 595.09 | 595.09 | 577.77 | 579.12 | 579.12 | 71,700 |
| 05 Apr 2024 | 598.93 | 599.26 | 585.00 | 596.22 | 596.22 | 49,400 |
| 04 Apr 2024 | 587.00 | 601.23 | 587.00 | 597.16 | 597.16 | 99,700 |
| 03 Apr 2024 | 578.00 | 589.19 | 574.49 | 586.90 | 586.90 | 64,600 |
| 02 Apr 2024 | 574.65 | 586.91 | 566.44 | 575.66 | 575.66 | 86,100 |
| 01 Apr 2024 | 580.84 | 581.21 | 566.88 | 571.09 | 571.09 | 66,100 |
| 28 Mar 2024 | 576.50 | 579.39 | 569.99 | 578.51 | 578.51 | 105,800 |
| 27 Mar 2024 | 565.00 | 581.78 | 559.98 | 576.33 | 576.33 | 75,300 |
| 27 Mar 2024 | 3:1 Stock split | |||||
| 26 Mar 2024 | 577.11 | 582.94 | 557.99 | 559.73 | 559.73 | 117,300 |
| 25 Mar 2024 | 569.33 | 574.85 | 567.29 | 574.85 | 574.85 | 40,800 |
| 22 Mar 2024 | 568.40 | 570.33 | 558.65 | 561.96 | 561.96 | 82,200 |
| 21 Mar 2024 | 566.67 | 567.74 | 561.13 | 566.65 | 566.65 | 74,400 |
| 20 Mar 2024 | 562.00 | 565.11 | 553.33 | 563.93 | 563.93 | 77,100 |
| 19 Mar 2024 | 565.29 | 569.33 | 555.71 | 562.00 | 562.00 | 77,400 |
| 18 Mar 2024 | 559.01 | 569.17 | 554.41 | 556.70 | 556.70 | 93,600 |
| 15 Mar 2024 | 547.00 | 556.78 | 547.00 | 555.50 | 555.50 | 196,200 |
| 14 Mar 2024 | 541.67 | 550.59 | 540.00 | 547.60 | 547.60 | 102,000 |
| 13 Mar 2024 | 529.03 | 540.34 | 529.03 | 535.49 | 535.49 | 104,400 |
| 12 Mar 2024 | 516.33 | 526.00 | 509.39 | 525.16 | 525.16 | 69,000 |
| 11 Mar 2024 | 509.32 | 525.43 | 503.08 | 517.67 | 517.67 | 67,500 |
| 08 Mar 2024 | 512.00 | 519.60 | 505.36 | 509.24 | 509.24 | 90,600 |
| 07 Mar 2024 | 493.97 | 508.24 | 493.97 | 500.54 | 500.54 | 70,200 |
| 06 Mar 2024 | 509.94 | 509.94 | 493.40 | 495.15 | 495.15 | 78,000 |
| 05 Mar 2024 | 507.49 | 517.88 | 504.61 | 505.23 | 505.23 | 65,100 |
| 04 Mar 2024 | 521.25 | 521.25 | 511.52 | 512.76 | 512.76 | 58,800 |
| 01 Mar 2024 | 525.57 | 528.75 | 519.53 | 521.91 | 521.91 | 60,300 |
| 29 Feb 2024 | 521.68 | 528.02 | 519.74 | 525.14 | 525.14 | 112,200 |
| 29 Feb 2024 | 1.166667 Dividend | |||||
| 28 Feb 2024 | 527.07 | 527.07 | 511.82 | 514.09 | 512.92 | 65,100 |
| 27 Feb 2024 | 520.86 | 529.03 | 520.86 | 529.03 | 527.83 | 68,700 |
| 26 Feb 2024 | 518.05 | 524.17 | 513.71 | 520.08 | 518.90 | 108,000 |
| 23 Feb 2024 | 518.73 | 522.18 | 513.33 | 520.45 | 519.27 | 57,300 |
| 22 Feb 2024 | 522.22 | 524.55 | 513.36 | 521.14 | 519.96 | 93,300 |
| 21 Feb 2024 | 494.73 | 517.91 | 494.73 | 507.46 | 506.31 | 94,200 |
| 20 Feb 2024 | 502.99 | 507.10 | 496.99 | 496.99 | 495.87 | 65,400 |
| 16 Feb 2024 | 497.29 | 509.49 | 497.29 | 503.94 | 502.79 | 67,800 |
| 15 Feb 2024 | 489.76 | 504.33 | 489.47 | 495.85 | 494.73 | 108,300 |
| 14 Feb 2024 | 482.38 | 483.33 | 472.15 | 478.89 | 477.81 | 71,400 |
| 13 Feb 2024 | 490.23 | 490.23 | 471.06 | 474.85 | 473.77 | 46,500 |
| 12 Feb 2024 | 491.99 | 493.65 | 482.83 | 488.78 | 487.67 | 63,600 |
| 09 Feb 2024 | 493.18 | 495.00 | 486.54 | 488.70 | 487.59 | 50,100 |
| 08 Feb 2024 | 500.00 | 506.54 | 489.29 | 493.94 | 492.82 | 74,700 |
| 07 Feb 2024 | 485.69 | 502.99 | 483.33 | 496.95 | 495.82 | 69,900 |
| 06 Feb 2024 | 478.50 | 484.41 | 478.31 | 481.48 | 480.38 | 79,800 |
| 05 Feb 2024 | 478.33 | 483.98 | 472.24 | 476.33 | 475.25 | 61,800 |
| 02 Feb 2024 | 479.59 | 481.50 | 467.62 | 479.38 | 478.29 | 59,100 |
| 01 Feb 2024 | 491.92 | 491.92 | 474.25 | 483.21 | 482.11 | 67,800 |
| 31 Jan 2024 | 504.78 | 504.78 | 484.95 | 487.11 | 486.00 | 68,100 |
| 30 Jan 2024 | 499.87 | 508.07 | 499.87 | 501.30 | 500.17 | 49,500 |
| 29 Jan 2024 | 499.20 | 506.95 | 499.20 | 506.95 | 505.80 | 40,500 |
| 26 Jan 2024 | 499.50 | 499.66 | 492.09 | 496.23 | 495.10 | 33,600 |
| 25 Jan 2024 | 500.00 | 503.33 | 491.67 | 498.14 | 497.01 | 70,500 |
| 24 Jan 2024 | 500.00 | 503.58 | 499.63 | 501.83 | 500.69 | 36,900 |
| 23 Jan 2024 | 492.82 | 497.71 | 489.06 | 496.95 | 495.83 | 42,300 |
| 22 Jan 2024 | 491.42 | 502.08 | 491.39 | 496.33 | 495.20 | 49,200 |
| 19 Jan 2024 | 494.28 | 495.89 | 490.00 | 495.89 | 494.76 | 43,200 |
| 18 Jan 2024 | 490.08 | 497.89 | 483.33 | 494.79 | 493.67 | 91,800 |
| 17 Jan 2024 | 487.03 | 496.39 | 484.26 | 490.47 | 489.35 | 51,600 |
| 16 Jan 2024 | 511.33 | 511.33 | 491.67 | 491.71 | 490.60 | 49,200 |
| 12 Jan 2024 | 509.49 | 511.67 | 503.17 | 510.41 | 509.25 | 49,500 |
| 11 Jan 2024 | 509.05 | 510.87 | 500.51 | 502.81 | 501.67 | 53,700 |
| 10 Jan 2024 | 508.74 | 508.74 | 496.67 | 504.10 | 502.95 | 56,700 |
| 09 Jan 2024 | 507.68 | 513.48 | 504.78 | 510.64 | 509.48 | 69,900 |
| 08 Jan 2024 | 510.47 | 515.05 | 506.47 | 512.26 | 511.09 | 91,200 |
| 05 Jan 2024 | 518.33 | 521.15 | 514.06 | 518.42 | 517.24 | 55,500 |
| 04 Jan 2024 | 531.86 | 531.86 | 516.83 | 516.83 | 515.66 | 71,100 |
| 03 Jan 2024 | 530.43 | 535.20 | 527.87 | 531.86 | 530.65 | 56,100 |
| 02 Jan 2024 | 530.93 | 541.98 | 529.13 | 534.87 | 533.66 | 70,200 |
| 29 Dec 2023 | 531.53 | 532.67 | 522.58 | 524.15 | 522.96 | 69,600 |
| 28 Dec 2023 | 543.86 | 545.00 | 532.55 | 532.71 | 531.50 | 48,000 |
| 27 Dec 2023 | 544.17 | 545.98 | 543.37 | 545.68 | 544.44 | 33,300 |
| 26 Dec 2023 | 538.57 | 546.89 | 536.42 | 546.17 | 544.93 | 37,500 |
| 22 Dec 2023 | 539.39 | 542.00 | 532.20 | 538.60 | 537.38 | 47,100 |
| 21 Dec 2023 | 537.92 | 539.34 | 529.18 | 539.34 | 538.12 | 83,100 |
| 20 Dec 2023 | 547.93 | 554.34 | 536.85 | 537.90 | 536.68 | 79,200 |
| 19 Dec 2023 | 534.37 | 543.10 | 531.94 | 542.46 | 541.23 | 86,100 |
| 18 Dec 2023 | 539.28 | 542.64 | 531.85 | 534.12 | 532.91 | 70,500 |
| 15 Dec 2023 | 535.70 | 536.33 | 527.95 | 532.41 | 531.20 | 286,200 |
| 14 Dec 2023 | 532.97 | 541.40 | 532.00 | 534.65 | 533.44 | 88,200 |
| 13 Dec 2023 | 514.72 | 526.56 | 514.07 | 524.80 | 523.61 | 110,700 |
| 12 Dec 2023 | 512.12 | 516.12 | 505.00 | 515.24 | 514.07 | 96,900 |
| 11 Dec 2023 | 515.57 | 522.81 | 513.47 | 518.22 | 517.04 | 72,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.