Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

610.22 +1.70 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1351 1368 1327 1331 21,400 -9.14(-0.68%)
Apr 28, 2022 1318 1359 1283 1340 16,604 +42.21(+3.25%)
Apr 27, 2022 1293 1320 1278 1298 16,428 -1.49(-0.11%)
Apr 26, 2022 1314 1352 1295 1299 18,998 -36.41(-2.73%)
Apr 25, 2022 1305 1342 1276 1336 30,552 -6.60(-0.49%)
Apr 22, 2022 1378 1393 1334 1342 26,586 -53.00(-3.80%)
Apr 21, 2022 1481 1481 1395 1395 15,649 -71.59(-4.88%)
Apr 20, 2022 1458 1475 1438 1467 21,562 +27.06(+1.88%)
Apr 19, 2022 1460 1461 1426 1440 19,728 -10.04(-0.69%)
Apr 18, 2022 1432 1465 1432 1450 28,125 +25.86(+1.82%)
Apr 14, 2022 1410 1441 1410 1424 22,968 +3.60(+0.25%)
Apr 13, 2022 1378 1421 1375 1420 21,263 +50.62(+3.70%)
Apr 12, 2022 1377 1403 1365 1370 28,909 +15.32(+1.13%)
Apr 11, 2022 1367 1383 1339 1354 29,100 -34.54(-2.49%)
Apr 08, 2022 1402 1402 1380 1389 18,001 -4.34(-0.31%)
Apr 07, 2022 1393 1404 1364 1393 24,925 +16.56(+1.20%)
Apr 06, 2022 1344 1386 1335 1377 33,394 -3.87(-0.28%)
Apr 05, 2022 1451 1456 1380 1380 53,713 -59.95(-4.16%)
Apr 04, 2022 1412 1444 1384 1440 46,007 +56.41(+4.08%)
Apr 01, 2022 1311 1390 1306 1384 31,891 +67.43(+5.12%)
Mar 31, 2022 1412 1420 1306 1317 60,894 -95.65(-6.77%)
Mar 30, 2022 1395 1418 1395 1412 31,128 +18.87(+1.35%)
Mar 29, 2022 1357 1393 1347 1393 25,273 +28.30(+2.07%)
Mar 28, 2022 1388 1388 1345 1365 25,182 -51.22(-3.62%)
Mar 25, 2022 1364 1418 1362 1416 36,466 +41.48(+3.02%)
Mar 24, 2022 1377 1392 1362 1375 19,710 -7.89(-0.57%)
Mar 23, 2022 1363 1388 1344 1383 23,913 +29.66(+2.19%)
Mar 22, 2022 1360 1370 1346 1353 31,874 -6.03(-0.44%)
Mar 21, 2022 1324 1366 1324 1359 47,702 +46.05(+3.51%)
Mar 18, 2022 1310 1336 1287 1313 98,719 -6.87(-0.52%)
Mar 17, 2022 1258 1324 1256 1320 37,477 +78.71(+6.34%)
Mar 16, 2022 1208 1273 1208 1241 45,437 +30.65(+2.53%)
Mar 15, 2022 1235 1235 1210 1211 57,463 -39.82(-3.18%)
Mar 14, 2022 1279 1313 1231 1250 32,823 -31.19(-2.43%)
Mar 11, 2022 1268 1308 1264 1282 31,330 +22.31(+1.77%)
Mar 10, 2022 1264 1294 1244 1259 29,035 +7.05(+0.56%)
Mar 09, 2022 1223 1252 1214 1252 28,131 +0.53(+0.04%)
Mar 08, 2022 1271 1315 1228 1252 41,688 -1.31(-0.10%)
Mar 07, 2022 1271 1304 1220 1253 35,027 -9.14(-0.72%)
Mar 04, 2022 1200 1281 1200 1262 37,765 +69.85(+5.86%)
Mar 03, 2022 1193 1209 1163 1192 30,696 -15.05(-1.25%)
Mar 02, 2022 1196 1246 1196 1207 42,830 +36.00(+3.07%)
Mar 01, 2022 1166 1202 1139 1171 47,062 +16.48(+1.43%)
Feb 28, 2022 1046 1166 1046 1155 62,950 +119.32(+11.52%)
Feb 25, 2022 1090 1045 1020 1036 32,182 -31.47(-2.95%)
Feb 24, 2022 983.14 1069 962.26 1067 43,697 +83.74(+8.52%)
Feb 23, 2022 975.76 985.10 961.76 983.23 27,459 +12.49(+1.29%)
Feb 22, 2022 1015 1015 957.88 970.74 26,619 -6.26(-0.64%)
Feb 18, 2022 977.00 0 +0.87(+0.09%)
Feb 17, 2022 998.41 1001 976.12 976.12 19,191 -15.16(-1.53%)
Feb 16, 2022 1016 1028 986.46 991.28 16,584 -13.37(-1.33%)
Feb 15, 2022 1030 1030 995.32 1005 18,778 -25.13(-2.44%)
Feb 14, 2022 1072 1085 1022 1030 19,665 -44.14(-4.11%)
Feb 11, 2022 1049 1079 1049 1074 22,120 +28.43(+2.72%)
Feb 10, 2022 1023 1069 1023 1045 24,760 +9.00(+0.87%)
Feb 09, 2022 1032 1051 1028 1036 22,607 +3.35(+0.32%)
Feb 08, 2022 1038 1054 1025 1033 24,186 -12.50(-1.20%)
Feb 07, 2022 1042 1063 1030 1046 26,937 -16.02(-1.51%)
Feb 04, 2022 1062 1104 1043 1062 17,485 +2.45(+0.23%)
Feb 03, 2022 1068 1036 1059 15,220 -23.40(-2.16%)
Feb 02, 2022 1100 1100 1063 1083 22,758 -7.64(-0.70%)
Feb 01, 2022 1044 1098 1031 1090 33,324 +45.91(+4.40%)
Jan 31, 2022 1005 1044 1044 22,902 +39.02(+3.88%)
Jan 28, 2022 984.85 1017 976.34 1005 19,142 +26.31(+2.69%)
Jan 27, 2022 1005 1006 966.62 979.01 26,631 -15.71(-1.58%)
Jan 26, 2022 1040 1063 991.06 994.72 20,402 -19.94(-1.97%)
Jan 25, 2022 992.85 1043 976.34 1015 31,808 +5.03(+0.50%)
Jan 24, 2022 964.36 1020 919.30 1010 36,418 +34.90(+3.58%)
Jan 21, 2022 975.63 1002 963.85 974.73 49,308 -7.20(-0.73%)
Jan 20, 2022 1038 1038 977.21 981.93 30,499 -47.31(-4.60%)
Jan 19, 2022 1055 1059 1026 1029 36,264 -7.72(-0.74%)
Jan 18, 2022 1096 1096 1022 1037 35,997 -43.10(-3.99%)
Jan 14, 2022 1080 0 -15.65(-1.43%)
Jan 13, 2022 1193 1193 1091 1096 58,604 -93.35(-7.85%)
Jan 12, 2022 1207 1207 1177 1189 22,201 +2.30(+0.19%)
Jan 11, 2022 1190 1208 1178 1187 53,383 +8.29(+0.70%)
Jan 10, 2022 1225 1225 1166 1178 30,576 -45.69(-3.73%)
Jan 07, 2022 1234 1234 1217 1224 25,572 +2.13(+0.17%)
Jan 06, 2022 1230 1257 1199 1222 27,421 +0.79(+0.06%)
Jan 05, 2022 1261 1279 1214 1221 31,971 -34.85(-2.77%)
Jan 04, 2022 1251 1267 1240 1256 18,351 +18.29(+1.48%)
Jan 03, 2022 1206 1239 1206 1238 24,869 +24.55(+2.02%)
Dec 31, 2021 1211 1223 1192 1213 18,105 +2.81(+0.23%)
Dec 30, 2021 1211 1235 1206 1210 17,653 -5.61(-0.46%)
Dec 29, 2021 1238 1238 1205 1216 17,668 -11.13(-0.91%)
Dec 28, 2021 1244 1263 1221 1227 21,595 -19.79(-1.59%)
Dec 27, 2021 1207 1250 1190 1247 14,773 +42.76(+3.55%)
Dec 23, 2021 1203 1207 1195 1204 19,041 +9.49(+0.79%)
Dec 22, 2021 1222 1228 1190 1195 17,549 -30.67(-2.50%)
Dec 21, 2021 1187 1229 1187 1225 28,303 +49.96(+4.25%)
Dec 20, 2021 1154 1180 1137 1175 29,204 +3.12(+0.27%)
Dec 17, 2021 1182 1188 1161 1172 98,928 -26.98(-2.25%)
Dec 16, 2021 1214 1258 1186 1199 29,253 -1.79(-0.15%)
Dec 15, 2021 1189 1202 1166 1201 33,236 +5.11(+0.43%)
Dec 14, 2021 1194 1217 1184 1196 28,216 -13.99(-1.16%)
Dec 13, 2021 1229 1236 1210 1210 28,678 -21.84(-1.77%)
Dec 10, 2021 1239 1239 1206 1232 22,846 +1.58(+0.13%)
Dec 09, 2021 1235 1246 1209 1230 22,320 -21.20(-1.69%)
Dec 08, 2021 1276 1285 1249 1251 26,228 -35.48(-2.76%)
Dec 07, 2021 1261 1302 1259 1287 37,336 +62.00(+5.06%)
Dec 06, 2021 1192 1232 1174 1225 39,103 +56.18(+4.81%)
Dec 03, 2021 1197 1197 1169 1169 25,621 -13.39(-1.13%)
Dec 02, 2021 1146 1186 1143 1182 36,646 +37.79(+3.30%)
Dec 01, 2021 1205 1212 1144 1144 25,599 -27.42(-2.34%)
Nov 30, 2021 1198 1204 1171 1172 47,489 -52.58(-4.29%)
Nov 29, 2021 1240 1240 1205 1224 28,555 +19.41(+1.61%)
Nov 26, 2021 1209 1214 1164 1205 22,452 -62.51(-4.93%)
Nov 24, 2021 1258 1283 1253 1267 16,049 +9.24(+0.73%)
Nov 23, 2021 1231 1261 1221 1258 29,155 +42.79(+3.52%)
Nov 22, 2021 1229 1242 1215 1215 15,815 +7.65(+0.63%)
Nov 19, 2021 1217 1231 1202 1208 26,438 -33.46(-2.70%)
Nov 18, 2021 1230 1251 1221 1241 17,819 +21.72(+1.78%)
Nov 17, 2021 1241 1241 1214 1219 22,332 -37.14(-2.96%)
Nov 16, 2021 1231 1263 1231 1257 19,134 +1.17(+0.09%)
Nov 15, 2021 1261 1261 1231 1255 17,271 -1.36(-0.11%)
Nov 12, 2021 1298 1298 1247 1257 17,109 -42.15(-3.24%)
Nov 11, 2021 1304 1314 1287 1299 20,421 +0.11(+0.01%)
Nov 10, 2021 1357 1299 22,092 -79.17(-5.75%)
Nov 09, 2021 1351 1378 1336 1378 24,759 +35.04(+2.61%)
Nov 08, 2021 1329 1357 1329 1343 26,323 +17.31(+1.31%)
Nov 05, 2021 1239 1337 1239 1326 30,426 +123.82(+10.30%)
Nov 04, 2021 1243 1250 1190 1202 18,762 -33.12(-2.68%)
Nov 03, 2021 1230 1248 1230 1235 13,189 -12.74(-1.02%)
Nov 02, 2021 1259 1283 1241 1248 18,635 -25.36(-1.99%)
Nov 01, 2021 1251 1283 1235 1273 18,252 +38.42(+3.11%)
Oct 29, 2021 1224 1236 1207 1235 12,789 +10.74(+0.88%)
Oct 28, 2021 1204 1227 1204 1224 11,759 +19.09(+1.58%)
Oct 27, 2021 1256 1257 1201 1205 31,584 -56.80(-4.50%)
Oct 26, 2021 1251 1270 1262 20,441 +7.49(+0.60%)
Oct 25, 2021 1241 1289 1241 1254 16,318 +26.93(+2.19%)
Oct 22, 2021 1205 1236 1200 1227 14,414 +24.19(+2.01%)
Oct 21, 2021 1230 1230 1193 1203 15,135 -28.97(-2.35%)
Oct 20, 2021 1208 1232 1208 1232 12,118 +17.98(+1.48%)
Oct 19, 2021 1192 1219 1189 1214 19,054 +26.53(+2.23%)
Oct 18, 2021 1192 1192 1181 1187 13,048 +2.56(+0.22%)
Oct 15, 2021 1190 1190 1173 1185 19,744 +7.32(+0.62%)
Oct 14, 2021 1178 1192 1161 1178 16,560 +19.36(+1.67%)
Oct 13, 2021 1131 1167 1124 1158 23,906 +14.56(+1.27%)
Oct 12, 2021 1161 1163 1137 1144 17,441 -17.64(-1.52%)
Oct 11, 2021 1185 1206 1149 1161 21,665 -14.95(-1.27%)
Oct 08, 2021 1158 1198 1154 1176 27,754 +26.71(+2.32%)
Oct 07, 2021 1134 1150 1103 1150 47,676 +22.83(+2.03%)
Oct 06, 2021 1132 1149 1104 1127 32,945 -21.98(-1.91%)
Oct 05, 2021 1117 1153 1097 1149 46,670 +32.20(+2.88%)
Oct 04, 2021 1151 1165 1090 1116 46,926 -20.57(-1.81%)
Oct 01, 2021 1180 1180 1133 1137 38,441 -35.24(-3.01%)
Sep 30, 2021 1206 1206 1152 1172 46,928 -30.28(-2.52%)
Sep 29, 2021 1280 1280 1182 1203 46,907 -92.87(-7.17%)
Sep 28, 2021 1325 1325 1274 1295 31,167 -29.66(-2.24%)
Sep 27, 2021 1278 1331 1278 1325 34,078 +63.47(+5.03%)
Sep 24, 2021 1255 1274 1248 1262 22,821 -5.35(-0.42%)
Sep 23, 2021 1246 1285 1246 1267 26,120 +38.53(+3.14%)
Sep 22, 2021 1222 1245 1217 1228 31,891 +15.91(+1.31%)
Sep 21, 2021 1222 1222 1190 1213 23,891 +7.58(+0.63%)
Sep 20, 2021 1232 1245 1187 1205 47,723 -55.58(-4.41%)
Sep 17, 2021 1204 1261 1176 1261 251,466 +56.04(+4.65%)
Sep 16, 2021 1210 1216 1181 1205 39,726 -9.72(-0.80%)
Sep 15, 2021 1181 1230 1181 1214 36,002 +36.38(+3.09%)
Sep 14, 2021 1216 1216 1177 1178 34,570 -26.55(-2.20%)
Sep 13, 2021 1202 1214 1182 1204 39,653 +20.81(+1.76%)
Sep 10, 2021 1201 1201 1173 1184 21,805 -5.58(-0.47%)
Sep 09, 2021 1186 1226 1179 1189 32,955 +1.63(+0.14%)
Sep 08, 2021 1183 1201 1163 1188 41,661 +6.11(+0.52%)
Sep 07, 2021 1239 1241 1171 1181 62,468 -72.07(-5.75%)
Sep 03, 2021 1278 1289 1245 1254 20,997 -30.94(-2.41%)
Sep 02, 2021 1312 1351 1272 1284 56,611 -26.11(-1.99%)
Sep 01, 2021 1315 1317 1286 1311 23,723 -4.73(-0.36%)
Aug 31, 2021 1352 1352 1308 1315 31,117 -53.85(-3.93%)
Aug 30, 2021 1386 1391 1369 1369 10,994 +0.40(+0.03%)
Aug 27, 2021 1341 1394 1341 1369 17,139 +32.87(+2.46%)
Aug 26, 2021 1384 1387 1335 1336 21,379 -34.73(-2.53%)
Aug 25, 2021 1343 1384 1343 1371 28,039 +23.69(+1.76%)
Aug 24, 2021 1324 1359 1324 1347 21,037 +27.50(+2.08%)
Aug 23, 2021 1317 1341 1309 1319 40,572 +30.34(+2.35%)
Aug 20, 2021 1279 1303 1279 1289 13,259 +8.11(+0.63%)
Aug 19, 2021 1295 1306 1259 1281 43,031 -43.77(-3.30%)
Aug 18, 2021 1383 1383 1324 1325 23,103 -53.81(-3.90%)
Aug 17, 2021 1388 1400 1368 1379 14,572 -23.24(-1.66%)
Aug 16, 2021 1415 1428 1402 1402 20,954 -33.11(-2.31%)
Aug 13, 2021 1457 1457 1434 1435 12,526 -24.34(-1.67%)
Aug 12, 2021 1435 1456 1435 1459 10,158 +16.61(+1.15%)
Aug 11, 2021 1442 1447 1420 1443 13,219 -13.17(-0.90%)
Aug 10, 2021 1439 1463 1432 1456 15,249 +18.18(+1.26%)
Aug 09, 2021 1415 1451 1415 1438 19,038 +6.18(+0.43%)
Aug 06, 2021 1441 1444 1422 1431 16,419 +10.15(+0.71%)
Aug 05, 2021 1438 1438 1418 1421 12,735 +22.43(+1.60%)
Aug 04, 2021 1422 1431 1401 1399 18,712 -37.60(-2.62%)
Aug 03, 2021 1420 1451 1402 1436 24,176 +5.95(+0.42%)
Aug 02, 2021 1445 1466 1424 1430 27,386 -13.25(-0.92%)
Jul 30, 2021 1410 1444 1403 1444 30,191 +28.59(+2.02%)
Jul 29, 2021 1441 1444 1408 1415 39,195 -19.42(-1.35%)
Jul 28, 2021 1403 1445 1403 1435 26,045 +38.74(+2.78%)
Jul 27, 2021 1440 1440 1386 1396 26,443 -51.44(-3.55%)
Jul 26, 2021 1437 1475 1434 1447 18,715 -3.67(-0.25%)
Jul 23, 2021 1454 1479 1434 1451 22,253 -8.41(-0.58%)
Jul 22, 2021 1470 1474 1440 1459 13,202 -14.85(-1.01%)
Jul 21, 2021 1451 1494 1451 1474 27,839 +31.40(+2.18%)
Jul 20, 2021 1368 1464 1364 1443 59,912 +90.19(+6.67%)
Jul 19, 2021 1328 1368 1305 1353 47,095 -16.80(-1.23%)
Jul 16, 2021 1422 1422 1364 1369 25,458 -36.36(-2.59%)
Jul 15, 2021 1404 1404 1383 1406 29,837 -23.56(-1.65%)
Jul 14, 2021 1499 1499 1418 1429 32,501 -48.75(-3.30%)
Jul 13, 2021 1502 1502 1475 1478 28,900 -17.07(-1.14%)
Jul 12, 2021 1456 1502 1447 1495 31,192 +34.64(+2.37%)
Jul 09, 2021 1439 1462 1422 1461 42,408 +48.18(+3.41%)
Jul 08, 2021 1407 1422 1380 1412 62,771 -18.63(-1.30%)
Jul 07, 2021 1497 1497 1425 1431 43,302 -67.49(-4.50%)
Jul 06, 2021 1548 1548 1490 1498 37,085 -42.46(-2.76%)
Jul 02, 2021 1567 1567 1532 1541 21,882 -22.09(-1.41%)
Jul 01, 2021 1569 1582 1541 1563 54,443 +15.57(+1.01%)
Jun 30, 2021 1528 1551 1503 1547 41,250 +37.81(+2.50%)
Jun 29, 2021 1514 1531 1498 1510 25,192 +7.46(+0.50%)
Jun 28, 2021 1509 1518 1481 1502 25,399 -22.39(-1.47%)
Jun 25, 2021 1537 1552 1513 1525 406,557 -3.51(-0.23%)
Jun 24, 2021 1563 1593 1514 1528 70,590 -27.24(-1.75%)
Jun 23, 2021 1541 1571 1535 1555 44,517 +17.29(+1.12%)
Jun 22, 2021 1543 1561 1532 1538 51,064 -3.33(-0.22%)
Jun 21, 2021 1470 1548 1470 1541 53,096 +74.02(+5.04%)
Jun 18, 2021 1451 1486 1434 1467 113,471 +6.82(+0.47%)
Jun 17, 2021 1517 1533 1425 1461 70,507 -52.36(-3.46%)
Jun 16, 2021 1490 1526 1483 1513 59,915 +23.70(+1.59%)
Jun 15, 2021 1454 1509 1454 1489 57,291 +40.14(+2.77%)
Jun 14, 2021 1482 1503 1445 1449 50,418 -30.95(-2.09%)
Jun 11, 2021 1456 1485 1454 1480 44,917 +36.77(+2.55%)
Jun 10, 2021 1469 1484 1441 1443 40,817 -29.03(-1.97%)
Jun 09, 2021 1477 1488 1460 1472 34,000 -10.48(-0.71%)
Jun 08, 2021 1457 1494 1450 1483 80,993 +24.99(+1.71%)
Jun 07, 2021 1437 1465 1437 1458 58,806 +22.64(+1.58%)
Jun 04, 2021 1433 1442 1418 1435 50,658 +15.78(+1.11%)
Jun 03, 2021 1420 1448 1419 1419 36,285 -19.91(-1.38%)
Jun 02, 2021 1438 1465 1427 1439 53,353 -8.13(-0.56%)
Jun 01, 2021 1427 1455 1419 1447 73,555 +44.34(+3.16%)
May 28, 2021 1423 1451 1399 1403 58,131 -12.15(-0.86%)
May 27, 2021 1406 1431 1391 1415 103,328 -2.70(-0.19%)
May 26, 2021 1448 1455 1409 1418 80,020 -17.01(-1.19%)
May 25, 2021 1470 1470 1430 1435 58,628 -19.62(-1.35%)
May 24, 2021 1487 1497 1443 1454 75,057 -32.41(-2.18%)
May 21, 2021 1523 1541 1485 1487 60,780 -9.65(-0.64%)
May 20, 2021 1485 1529 1475 1497 38,015 +34.07(+2.33%)
May 19, 2021 1488 1488 1436 1462 66,375 -55.12(-3.63%)
May 18, 2021 1593 1593 1504 1518 57,449 -75.50(-4.74%)
May 17, 2021 1613 1617 1583 1593 48,941 -36.86(-2.26%)
May 14, 2021 1618 1656 1617 1630 25,419 +29.87(+1.87%)
May 13, 2021 1616 1678 1554 1600 29,487 -30.50(-1.87%)
May 12, 2021 1658 1708 1618 1631 34,745 -37.80(-2.27%)
May 11, 2021 1642 1696 1637 1668 33,296 -21.81(-1.29%)
May 10, 2021 1690 1713 1657 1690 28,084 -2.59(-0.15%)
May 07, 2021 1568 1693 1539 1693 67,349 +140.35(+9.04%)
May 06, 2021 1632 1642 1549 1552 61,052 -90.73(-5.52%)
May 05, 2021 1631 1654 1582 1643 44,918 +61.70(+3.90%)
May 04, 2021 1553 1588 1521 1581 34,274 +28.21(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.