Texas Pacific Land Corporation TPL
NYSE · Amerika Birleşik Devletleri · Çeşitli
$325,83-2,87 (-%0,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $325,83 | -%0,87 | $329,85 | $332,47 | $324,80 | 335,60K |
| 2026-09-29 | $328,70 | -%2,79 | $334,14 | $341,07 | $328,46 | 269,30K |
| 2026-09-28 | $338,15 | -%0,86 | $344,00 | $344,41 | $337,26 | 252,20K |
| 2026-09-25 | $341,07 | +%0,83 | $333,88 | $343,38 | $332,21 |
| 287,80K |
| 2026-09-24 | $338,25 | +%0,75 | $338,16 | $342,67 | $334,13 | 345,50K |
| 2026-09-23 | $335,74 | -%5,49 | $357,98 | $358,95 | $335,00 | 432,90K |
| 2026-09-22 | $355,24 | -%3,15 | $366,38 | $366,38 | $354,64 | 448,40K |
| 2026-09-21 | $366,80 | +%4,01 | $349,74 | $369,46 | $343,40 | 606,80K |
| 2026-09-18 | $352,67 | +%1,58 | $347,65 | $360,59 | $346,08 | 1,35M |
| 2026-09-17 | $347,20 | -%0,39 | $347,46 | $353,96 | $346,51 | 433,90K |
| 2026-09-16 | $348,57 | -%6,21 | $365,58 | $367,64 | $347,27 | 462,80K |
| 2026-09-15 | $371,63 | +%1,74 | $369,93 | $376,83 | $367,08 | 286,60K |
| 2026-09-14 | $365,27 | -%1,04 | $375,40 | $381,43 | $363,66 | 347,00K |
| 2026-09-11 | $369,10 | +%0,82 | $363,01 | $371,08 | $363,01 | 271,00K |
| 2026-09-10 | $366,10 | -%2,13 | $376,23 | $377,60 | $365,01 | 309,60K |
| 2026-09-09 | $374,06 | -%2,05 | $383,80 | $393,00 | $373,00 | 310,20K |
| 2026-09-08 | $381,90 | +%5,37 | $369,47 | $383,93 | $368,37 | 331,90K |
| 2026-09-04 | $362,42 | -%1,11 | $360,31 | $367,07 | $358,01 | 272,00K |
| 2026-09-03 | $366,50 | -%0,22 | $370,15 | $370,26 | $363,34 | 271,90K |
| 2026-09-02 | $367,32 | -%0,71 | $367,00 | $368,79 | $361,54 | 279,40K |
| 2026-09-01 | $369,93 | -%1,18 | $377,14 | $377,38 | $365,00 | 267,90K |
| 2026-08-31 | $374,34 | +%2,73 | $370,00 | $376,00 | $366,61 | 390,60K |
| 2026-08-28 | $364,38 | -%1,44 | $370,79 | $376,00 | $361,60 | 200,10K |
| 2026-08-27 | $369,71 | +%0,08 | $369,21 | $371,71 | $363,71 | 274,40K |
| 2026-08-26 | $369,40 | -%0,91 | $369,58 | $383,04 | $367,80 | 289,40K |
| 2026-08-25 | $372,79 | -%0,18 | $368,18 | $376,54 | $365,16 | 242,90K |
| 2026-08-24 | $373,45 | -%2,66 | $377,57 | $386,12 | $369,67 | 347,70K |
| 2026-08-21 | $383,64 | +%3,81 | $373,64 | $386,36 | $372,47 | 330,40K |
| 2026-08-20 | $369,56 | -%0,97 | $376,85 | $396,78 | $357,68 | 1,10M |
| 2026-08-19 | $373,18 | +%2,14 | $370,00 | $375,92 | $367,99 | 357,00K |
| 2026-08-18 | $365,36 | +%1,27 | $362,68 | $366,80 | $357,28 | 333,00K |
| 2026-08-17 | $360,79 | +%0,63 | $357,66 | $364,00 | $352,75 | 256,30K |
| 2026-08-14 | $358,52 | +%3,31 | $348,03 | $361,28 | $347,05 | 326,10K |
| 2026-08-13 | $347,04 | +%1,25 | $336,49 | $350,52 | $335,10 | 372,70K |
| 2026-08-12 | $342,77 | -%6,08 | $360,87 | $362,99 | $339,50 | 504,90K |
| 2026-08-11 | $364,97 | +%4,15 | $350,00 | $368,97 | $347,65 | 461,40K |
| 2026-08-10 | $350,44 | +%2,87 | $346,30 | $353,83 | $340,23 | 473,80K |
| 2026-08-07 | $340,65 | -%4,21 | $360,84 | $360,84 | $340,58 | 491,90K |
| 2026-08-06 | $355,64 | -%6,87 | $394,23 | $394,23 | $346,53 | 817,20K |
| 2026-08-05 | $381,88 | -%3,45 | $394,67 | $397,10 | $379,53 | 350,30K |
| 2026-08-04 | $395,52 | -%2,62 | $405,35 | $411,46 | $394,72 | 368,20K |
| 2026-08-03 | $406,15 | +%0,89 | $389,06 | $406,48 | $385,33 | 365,80K |
| 2026-07-31 | $402,58 | +%2,11 | $395,36 | $407,71 | $394,85 | 391,60K |
| 2026-07-30 | $394,25 | +%1,24 | $386,00 | $395,84 | $377,83 | 267,40K |
| 2026-07-29 | $389,41 | %0,00 | $397,48 | $399,02 | $387,77 | 257,70K |
| 2026-07-28 | $389,42 | -%1,82 | $396,04 | $398,62 | $387,01 | 331,80K |
| 2026-07-27 | $396,62 | -%5,44 | $415,96 | $421,16 | $395,61 | 265,60K |
| 2026-07-24 | $419,44 | -%1,44 | $423,97 | $429,86 | $419,03 | 183,50K |
| 2026-07-23 | $425,55 | -%1,74 | $436,93 | $437,30 | $422,65 | 229,00K |
| 2026-07-22 | $433,10 | +%3,39 | $420,16 | $435,32 | $419,97 | 322,10K |
| 2026-07-21 | $418,91 | +%3,21 | $408,04 | $420,26 | $408,00 | 232,00K |
| 2026-07-20 | $405,87 | -%2,36 | $415,35 | $419,52 | $405,39 | 251,00K |
| 2026-07-17 | $415,70 | -%0,08 | $422,23 | $429,78 | $406,46 | 319,10K |
| 2026-07-16 | $416,05 | +%0,63 | $413,14 | $423,00 | $404,19 | 221,30K |
| 2026-07-15 | $413,44 | -%0,60 | $418,93 | $423,87 | $410,22 | 193,30K |
| 2026-07-14 | $415,93 | +%1,71 | $410,00 | $416,44 | $401,99 | 235,40K |
| 2026-07-13 | $408,92 | +%2,79 | $405,00 | $416,85 | $402,40 | 301,30K |
| 2026-07-10 | $397,82 | +%1,80 | $390,00 | $397,95 | $385,00 | 229,20K |
| 2026-07-09 | $390,77 | -%0,96 | $393,36 | $403,30 | $390,17 | 294,10K |
| 2026-07-08 | $394,57 | -%2,03 | $406,74 | $407,10 | $390,00 | 390,60K |
| 2026-07-07 | $402,76 | -%0,01 | $404,90 | $406,71 | $395,90 | 298,60K |
| 2026-07-06 | $402,80 | -%1,08 | $405,62 | $411,25 | $402,09 | 347,20K |
| 2026-07-02 | $407,20 | -%1,88 | $417,45 | $421,03 | $397,51 | 486,60K |
| 2026-07-01 | $415,02 | -%5,17 | $434,00 | $444,00 | $414,80 | 479,50K |
| 2026-06-30 | $437,64 | +%4,20 | $425,00 | $440,28 | $421,94 | 813,40K |
| 2026-06-29 | $419,98 | +%6,11 | $398,34 | $421,19 | $396,14 | 519,80K |
| 2026-06-26 | $395,79 | +%1,21 | $380,80 | $403,30 | $380,80 | 520,90K |
| 2026-06-25 | $391,04 | +%3,57 | $375,60 | $393,24 | $374,70 | 378,20K |
| 2026-06-24 | $377,56 | +%2,07 | $366,33 | $378,72 | $364,56 | 360,50K |
| 2026-06-23 | $369,90 | +%2,43 | $352,88 | $379,00 | $352,85 | 499,40K |
| 2026-06-22 | $361,11 | +%1,69 | $356,48 | $361,24 | $348,46 | 508,40K |
| 2026-06-18 | $355,11 | +%0,18 | $354,51 | $359,25 | $351,81 | 994,90K |
| 2026-06-17 | $354,48 | -%0,52 | $357,01 | $361,99 | $352,00 | 335,30K |
| 2026-06-16 | $356,35 | -%1,77 | $357,18 | $363,85 | $354,08 | 360,50K |
| 2026-06-15 | $362,78 | -%4,26 | $366,90 | $372,88 | $361,92 | 440,60K |
| 2026-06-12 | $378,91 | +%2,53 | $367,50 | $389,65 | $366,60 | 341,50K |
| 2026-06-11 | $369,55 | -%1,50 | $379,76 | $380,90 | $367,46 | 499,10K |
| 2026-06-10 | $375,18 | -%1,81 | $381,67 | $389,41 | $375,11 | 376,10K |
| 2026-06-09 | $382,11 | -%3,54 | $394,95 | $404,44 | $380,88 | 368,60K |
| 2026-06-08 | $396,14 | +%1,63 | $392,00 | $405,82 | $390,74 | 270,00K |
| 2026-06-05 | $389,79 | -%4,16 | $400,94 | $400,94 | $386,77 | 291,10K |
| 2026-06-04 | $406,73 | -%0,01 | $402,24 | $413,69 | $397,63 | 421,90K |
| 2026-06-03 | $406,76 | +%9,69 | $373,00 | $411,02 | $372,15 | 485,50K |
| 2026-06-02 | $370,82 | +%0,70 | $369,96 | $375,25 | $361,20 | 456,40K |
| 2026-06-01 | $368,23 | -%6,30 | $392,45 | $396,11 | $368,05 | 519,30K |
| 2026-05-29 | $393,00 | -%2,07 | $395,00 | $400,16 | $391,45 | 1,34M |
| 2026-05-28 | $401,32 | -%1,17 | $407,02 | $412,87 | $399,68 | 365,50K |
| 2026-05-27 | $406,09 | +%1,50 | $395,01 | $413,60 | $391,63 | 438,30K |
| 2026-05-26 | $400,09 | -%0,48 | $402,33 | $409,67 | $396,15 | 368,60K |
| 2026-05-22 | $402,03 | +%1,27 | $394,35 | $407,36 | $393,00 | 288,30K |