Mercado fechará em 3 h 16 min

Texas Pacific Land Corporation (TPL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
743,44-4,36 (-0,58%)
A partir de 12:26PM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024745,58760,34741,05743,44743,4422.486
03 de jul. de 2024731,32754,91731,32747,80747,8072.000
02 de jul. de 2024734,80740,87725,46735,00735,0089.800
01 de jul. de 2024736,46741,25724,75724,86724,8699.900
01 de jul. de 202410 Dividendo
28 de jun. de 2024739,85750,00732,07734,27724,27198.600
27 de jun. de 2024740,31742,40728,54733,84723,85112.300
26 de jun. de 2024750,22753,00737,63743,02732,90156.100
25 de jun. de 2024741,95761,89738,97750,22740,00205.600
24 de jun. de 2024750,61754,38741,07747,70737,52273.900
21 de jun. de 2024776,83776,83741,80754,81744,532.741.400
20 de jun. de 2024770,22783,15768,02776,26765,69190.900
18 de jun. de 2024763,68776,41761,46767,72757,26166.900
17 de jun. de 2024756,73768,47742,81760,01749,66191.200
14 de jun. de 2024765,73774,13742,27750,00739,79226.400
13 de jun. de 2024771,61787,72750,00764,00753,60266.800
12 de jun. de 2024775,00799,46760,45777,27766,68291.400
11 de jun. de 2024715,00773,50706,86766,71756,27384.800
10 de jun. de 2024614,56732,26614,56723,28713,43562.600
07 de jun. de 2024587,66591,13581,55582,07574,1447.100
06 de jun. de 2024595,43595,98588,21592,75584,6837.200
05 de jun. de 2024589,39593,69587,82593,02584,9461.400
04 de jun. de 2024592,05592,05578,56584,48576,5254.600
03 de jun. de 2024618,32618,32590,31595,79587,6871.500
03 de jun. de 20241.17 Dividendo
31 de mai. de 2024614,49624,98611,97614,31604,79238.500
30 de mai. de 2024613,54620,54611,22614,54605,0247.500
29 de mai. de 2024615,39615,47603,16613,77604,2672.300
28 de mai. de 2024615,09621,16612,82617,13607,5754.800
24 de mai. de 2024613,00613,50607,87611,26601,7928.200
23 de mai. de 2024614,47614,55604,23608,43599,0045.000
22 de mai. de 2024618,15622,00606,96608,02598,6040.700
21 de mai. de 2024615,00619,70614,04618,28608,7045.000
20 de mai. de 2024611,78618,54608,33617,10607,5435.700
17 de mai. de 2024612,77615,74608,84610,22600,7640.500
16 de mai. de 2024602,22611,60597,51608,52599,0962.100
15 de mai. de 2024606,31606,33597,59601,54592,2271.500
14 de mai. de 2024606,40610,13601,25607,68598,2656.100
13 de mai. de 2024624,98626,30604,31605,28595,9056.200
10 de mai. de 2024612,13625,00612,13623,72614,0571.700
09 de mai. de 2024583,11625,00583,11615,23605,70140.400
08 de mai. de 2024569,23571,44562,04563,50554,7762.500
07 de mai. de 2024572,11581,70569,58569,72560,8958.200
06 de mai. de 2024564,56579,72564,56571,44562,5856.000
03 de mai. de 2024562,10566,84559,31561,62552,9244.000
02 de mai. de 2024563,95565,88558,00558,56549,9049.500
01 de mai. de 2024575,50582,21555,71558,69550,0358.200
30 de abr. de 2024599,34600,00574,23576,30567,3799.800
29 de abr. de 2024596,15607,89595,39602,40593,0669.500
26 de abr. de 2024591,30599,00587,00595,67586,4456.800
25 de abr. de 2024589,38598,34579,53592,02582,8548.700
24 de abr. de 2024586,69589,92579,94589,01579,8852.600
23 de abr. de 2024580,91592,39580,91587,81578,7041.400
22 de abr. de 2024579,55593,49578,36585,81576,7340.900
19 de abr. de 2024581,56589,07577,57582,60573,5763.100
18 de abr. de 2024585,52594,20579,00582,40573,3763.100
17 de abr. de 2024586,03597,32579,30584,96575,8966.500
16 de abr. de 2024580,11591,64576,91586,93577,8350.400
15 de abr. de 2024608,81610,93582,33583,91574,8695.500
12 de abr. de 2024605,90633,07603,83605,72596,3375.400
11 de abr. de 2024594,22604,51586,62601,52592,20117.700
10 de abr. de 2024585,00596,01572,20594,22585,01104.200
09 de abr. de 2024579,72591,49579,72589,41580,2865.500
08 de abr. de 2024595,09595,09577,77579,12570,1571.700
05 de abr. de 2024598,93599,26585,00596,22586,9849.400
04 de abr. de 2024587,00601,23587,00597,16587,9199.700
03 de abr. de 2024578,00589,19574,49586,90577,8064.600
02 de abr. de 2024574,65586,91566,44575,66566,7486.100
01 de abr. de 2024580,84581,21566,88571,09562,2466.100
28 de mar. de 2024576,50579,39569,99578,51569,54105.800
27 de mar. de 2024565,00581,78559,98576,33567,4075.300
27 de mar. de 20243:1 Desdobramento de ações
26 de mar. de 2024577,11582,94557,99559,73551,05117.300
25 de mar. de 2024569,33574,85567,29574,85565,9440.800
22 de mar. de 2024568,40570,33558,65561,96553,2582.200
21 de mar. de 2024566,67567,74561,13566,65557,8774.400
20 de mar. de 2024562,00565,11553,33563,93555,1977.100
19 de mar. de 2024565,29569,33555,71562,00553,2977.400
18 de mar. de 2024559,01569,17554,41556,70548,0793.600
15 de mar. de 2024547,00556,78547,00555,50546,89196.200
14 de mar. de 2024541,67550,59540,00547,60539,12102.000
13 de mar. de 2024529,03540,34529,03535,49527,19104.400
12 de mar. de 2024516,33526,00509,39525,16517,0269.000
11 de mar. de 2024509,32525,43503,08517,67509,6567.500
08 de mar. de 2024512,00519,60505,36509,24501,3590.600
07 de mar. de 2024493,97508,24493,97500,54492,7870.200
06 de mar. de 2024509,94509,94493,40495,15487,4778.000
05 de mar. de 2024507,49517,88504,61505,23497,4065.100
04 de mar. de 2024521,25521,25511,52512,76504,8258.800
01 de mar. de 2024525,57528,75519,53521,91513,8260.300
29 de fev. de 2024521,68528,02519,74525,14517,00112.200
29 de fev. de 20241.166667 Dividendo
28 de fev. de 2024527,07527,07511,82514,09504,9765.100
27 de fev. de 2024520,86529,03520,86529,03519,6568.700
26 de fev. de 2024518,05524,17513,71520,08510,85108.000
23 de fev. de 2024518,73522,18513,33520,45511,2257.300
22 de fev. de 2024522,22524,55513,36521,14511,9093.300
21 de fev. de 2024494,73517,91494,73507,46498,4694.200
20 de fev. de 2024502,99507,10496,99496,99488,1865.400
16 de fev. de 2024497,29509,49497,29503,94495,0067.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...