XNYS
Datos históricos de Texas Pacific Land Corporation
Texas Pacific Land Corporation · TPL
$362.28
▲ +1.30 (+0.36%)
Última operación · 10/10/2026, 18:17:42 UTC
- Variación en el periodo
- +21.78%
- Máximo
- US$547.20
- 23 de febrero de 2026
- Mínimo
- US$269.23
- 16 de diciembre de 2025
- Volumen medio diario
- 0.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 360.31 | 366.00 | 358.66 | 360.98 | +0.89% | 209,543.276 |
| 8 oct 2026 | 350.98 | 360.96 | 350.98 | 357.78 | +3.47% | 323,453.936 |
| 7 oct 2026 | 356.43 | 358.50 | 341.47 | 345.79 | −2.64% | 285,863.679 |
| 6 oct 2026 | 343.91 | 358.00 | 343.50 | 355.16 | +3.04% | 393,728.025 |
| 5 oct 2026 | 340.56 | 349.47 | 338.67 | 344.67 | +1.32% | 270,362.285 |
| 2 oct 2026 | 336.73 | 340.61 | 334.95 | 340.19 | +1.11% | 291,489.502 |
| 1 oct 2026 | 326.00 | 338.29 | 325.22 | 336.46 | +3.26% | 349,009.3 |
| 30 sep 2026 | 329.85 | 332.47 | 324.80 | 325.83 | −0.87% | 335,590.385 |
| 29 sep 2026 | 334.14 | 341.07 | 328.46 | 328.70 | −2.79% | 269,818.69 |
| 28 sep 2026 | 344.00 | 344.41 | 337.26 | 338.15 | −0.86% | 254,196.922 |
| 25 sep 2026 | 333.88 | 343.38 | 332.21 | 341.07 | +0.83% | 287,976.227 |
| 24 sep 2026 | 338.16 | 342.67 | 334.13 | 338.25 | +0.75% | 345,564.712 |
| 23 sep 2026 | 357.98 | 358.95 | 335.00 | 335.74 | −5.49% | 433,268.342 |
| 22 sep 2026 | 366.38 | 366.38 | 354.64 | 355.24 | −3.15% | 448,557.127 |
| 21 sep 2026 | 349.74 | 369.46 | 343.40 | 366.80 | +4.01% | 607,028.44 |
| 18 sep 2026 | 347.65 | 360.59 | 346.08 | 352.67 | +1.58% | 1.36 M |
| 17 sep 2026 | 347.46 | 353.96 | 346.51 | 347.20 | −0.39% | 434,070.019 |
| 16 sep 2026 | 365.58 | 367.64 | 347.27 | 348.57 | −6.21% | 463,020.377 |
| 15 sep 2026 | 369.93 | 376.83 | 367.08 | 371.63 | +1.74% | 286,866.865 |
| 14 sep 2026 | 375.40 | 381.43 | 363.66 | 365.27 | −1.04% | 347,091.231 |
| 11 sep 2026 | 363.01 | 371.08 | 363.01 | 369.10 | +0.82% | 270,991.579 |
| 10 sep 2026 | 376.23 | 377.60 | 365.01 | 366.10 | −2.13% | 309,807.199 |
| 9 sep 2026 | 383.80 | 393.00 | 373.00 | 374.06 | −2.05% | 310,284.782 |
| 8 sep 2026 | 369.47 | 383.93 | 368.37 | 381.90 | +5.37% | 332,176.256 |
| 4 sep 2026 | 360.31 | 367.07 | 358.01 | 362.42 | −1.11% | 272,075.548 |
| 3 sep 2026 | 370.15 | 370.26 | 363.34 | 366.50 | −0.22% | 272,148.868 |
| 2 sep 2026 | 367.00 | 368.79 | 361.54 | 367.32 | −0.71% | 279,515.925 |
| 1 sep 2026 | 377.14 | 377.38 | 365.00 | 369.93 | −1.18% | 267,989.091 |
| 31 ago 2026 | 370.00 | 376.00 | 366.61 | 374.34 | +2.73% | 390,620.806 |
| 28 ago 2026 | 370.79 | 376.00 | 361.60 | 364.38 | −1.44% | 200,162.849 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.