Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 10.44 11.17 10.35 11.10 267,805 +0.58(+5.51%)
Apr 28, 2005 10.54 10.60 10.35 10.52 105,209 +0.05(+0.45%)
Apr 27, 2005 10.35 10.66 10.34 10.48 87,674 +0.06(+0.60%)
Apr 26, 2005 10.31 10.48 10.29 10.41 44,634 +0.10(+0.96%)
Apr 25, 2005 10.40 10.60 10.31 10.31 82,892 -0.02(-0.20%)
Apr 22, 2005 10.29 10.48 10.29 10.34 49,416 +0.07(+0.73%)
Apr 21, 2005 10.23 10.32 10.23 10.26 30,287 +0.10(+0.96%)
Apr 20, 2005 10.26 10.48 10.16 10.16 68,545 -0.22(-2.12%)
Apr 19, 2005 9.865 10.60 9.865 10.38 283,746 +0.41(+4.09%)
Apr 18, 2005 10.05 10.05 9.473 9.974 392,143 -0.13(-1.24%)
Apr 15, 2005 10.48 10.54 9.880 10.10 267,805 -0.31(-3.01%)
Apr 14, 2005 10.90 10.90 10.10 10.41 374,608 -0.41(-3.77%)
Apr 13, 2005 10.57 10.85 10.57 10.82 87,674 +0.22(+2.07%)
Apr 12, 2005 10.84 10.88 10.54 10.60 167,378 -0.22(-2.03%)
Apr 11, 2005 11.04 11.04 10.80 10.82 133,902 -0.22(-1.99%)
Apr 08, 2005 10.87 11.13 10.87 11.04 226,359 +0.06(+0.58%)
Apr 07, 2005 10.40 10.98 10.29 10.98 202,448 +0.63(+6.06%)
Apr 06, 2005 10.35 10.51 10.04 10.35 229,547 +0.08(+0.76%)
Apr 05, 2005 9.818 10.29 9.818 10.27 153,031 +0.49(+4.97%)
Apr 04, 2005 9.818 9.849 9.723 9.786 180,130 -0.06(-0.64%)
Apr 01, 2005 9.880 9.912 9.723 9.849 309,251 +0.06(+0.64%)
Mar 31, 2005 9.441 9.865 9.441 9.786 331,568 +0.38(+4.00%)
Mar 30, 2005 9.363 9.410 9.190 9.410 82,892 +0.00(+0.00%)
Mar 29, 2005 9.410 9.473 9.347 9.410 173,754 +0.04(+0.38%)
Mar 28, 2005 9.049 9.378 9.049 9.374 100,426 +0.28(+3.06%)
Mar 24, 2005 9.284 9.347 8.988 9.096 239,111 -0.24(-2.61%)
Mar 23, 2005 9.551 9.569 9.254 9.340 172,160 -0.27(-2.85%)
Mar 22, 2005 9.661 9.708 9.567 9.614 55,792 -0.05(-0.49%)
Mar 21, 2005 9.723 9.723 9.629 9.661 31,881 -0.06(-0.65%)
Mar 18, 2005 9.786 9.786 9.629 9.723 46,228 -0.05(-0.49%)
Mar 17, 2005 9.604 9.818 9.347 9.771 204,042 +0.11(+1.14%)
Mar 16, 2005 9.661 9.723 9.614 9.661 70,139 +0.00(+0.00%)
Mar 15, 2005 9.614 9.723 9.576 9.661 68,545 +0.09(+0.98%)
Mar 14, 2005 9.378 9.567 9.353 9.567 62,169 +0.22(+2.35%)
Mar 11, 2005 9.378 9.409 9.316 9.347 51,010 +0.00(+0.00%)
Mar 10, 2005 9.431 9.431 9.171 9.347 129,120 -0.08(-0.88%)
Mar 09, 2005 9.435 9.504 9.291 9.430 141,873 +0.03(+0.29%)
Mar 08, 2005 9.190 9.488 9.159 9.404 202,448 +0.32(+3.56%)
Mar 07, 2005 8.692 9.080 8.682 9.080 296,498 +0.38(+4.33%)
Mar 04, 2005 8.685 8.783 8.685 8.703 46,228 +0.02(+0.17%)
Mar 03, 2005 8.657 8.688 8.657 8.688 31,881 +0.04(+0.44%)
Mar 02, 2005 8.688 8.688 8.571 8.651 113,179 +0.03(+0.29%)
Mar 01, 2005 8.663 8.726 8.565 8.626 44,634 -0.09(-1.08%)
Feb 28, 2005 8.688 8.720 8.595 8.720 30,287 -0.02(-0.18%)
Feb 25, 2005 8.781 8.781 8.626 8.735 38,257 -0.03(-0.32%)
Feb 24, 2005 8.776 8.776 8.732 8.764 15,940 +0.02(+0.22%)
Feb 23, 2005 8.641 8.782 8.641 8.745 51,010 +0.09(+1.01%)
Feb 22, 2005 8.720 8.921 8.610 8.657 164,190 -0.06(-0.71%)
Feb 18, 2005 8.506 8.720 8.463 8.719 62,169 +0.15(+1.75%)
Feb 17, 2005 8.500 8.569 8.469 8.569 117,961 +0.10(+1.19%)
Feb 16, 2005 8.468 8.569 8.375 8.468 111,585 +0.06(+0.74%)
Feb 15, 2005 8.249 8.406 8.218 8.406 164,190 +0.16(+1.90%)
Feb 14, 2005 8.343 8.405 7.990 8.249 172,160 -0.16(-1.87%)
Feb 11, 2005 8.343 8.406 8.316 8.406 49,416 +0.06(+0.75%)
Feb 10, 2005 8.171 8.343 8.171 8.343 138,684 +0.16(+1.95%)
Feb 09, 2005 8.077 8.187 8.045 8.184 44,634 +0.15(+1.92%)
Feb 08, 2005 8.343 8.343 7.967 8.030 162,596 -0.31(-3.76%)
Feb 07, 2005 8.845 8.908 8.281 8.343 349,103 -0.50(-5.67%)
Feb 04, 2005 8.657 9.065 8.469 8.845 328,380 +0.19(+2.17%)
Feb 03, 2005 8.124 8.657 8.124 8.657 175,348 +0.52(+6.36%)
Feb 02, 2005 7.904 8.139 7.904 8.139 145,061 +0.30(+3.80%)
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.