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

Texas Pacific Land Trust (NY: TPL )

588.75 -7.03 (-1.18%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 4, 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 (%)
May 30, 2003 8.961 8.961 8.911 8.911 6,149 -0.07(-0.78%)
May 29, 2003 9.024 9.024 8.979 8.981 5,031 -0.07(-0.77%)
May 28, 2003 9.024 9.051 9.002 9.051 8,945 +0.07(+0.80%)
May 27, 2003 8.988 9.006 8.952 8.979 27,395 -0.00(-0.04%)
May 23, 2003 8.983 8.983 8.983 8.983 2,236 +0.00(+0.00%)
May 22, 2003 8.988 8.988 8.983 8.983 17,331 -0.01(-0.06%)
May 21, 2003 8.997 9.004 8.952 8.988 23,481 +0.02(+0.22%)
May 20, 2003 8.907 9.017 8.872 8.968 33,545 +0.08(+0.89%)
May 19, 2003 8.902 8.902 8.890 8.890 9,504 -0.03(-0.38%)
May 16, 2003 8.907 8.924 8.890 8.924 23,481 -0.01(-0.12%)
May 15, 2003 8.925 8.943 8.916 8.934 16,213 -0.01(-0.08%)
May 14, 2003 8.854 8.943 8.845 8.941 50,317 +0.10(+1.09%)
May 13, 2003 8.823 8.898 8.823 8.845 23,481 +0.04(+0.51%)
May 12, 2003 8.746 8.845 8.741 8.800 41,372 +0.08(+0.92%)
May 09, 2003 8.755 8.755 8.639 8.720 38,576 -0.07(-0.75%)
May 08, 2003 8.779 8.845 8.779 8.786 15,095 -0.02(-0.18%)
May 07, 2003 8.720 8.854 8.720 8.802 13,418 +0.06(+0.63%)
May 06, 2003 8.621 8.782 8.621 8.746 7,827 +0.14(+1.66%)
May 05, 2003 8.602 8.603 8.585 8.603 8,945 -0.01(-0.12%)
May 02, 2003 8.702 8.702 8.612 8.614 50,317 -0.13(-1.51%)
May 01, 2003 8.755 8.755 8.738 8.746 22,363 -0.04(-0.41%)
Apr 30, 2003 8.764 8.800 8.764 8.782 16,772 -0.01(-0.16%)
Apr 29, 2003 8.743 8.836 8.743 8.797 27,954 +0.09(+1.03%)
Apr 28, 2003 8.505 8.707 8.505 8.707 19,008 +0.22(+2.59%)
Apr 25, 2003 8.410 8.491 8.410 8.487 13,418 +0.06(+0.74%)
Apr 24, 2003 8.464 8.485 8.424 8.424 17,331 -0.03(-0.32%)
Apr 23, 2003 8.416 8.451 8.416 8.451 15,095 +0.05(+0.62%)
Apr 22, 2003 8.380 8.417 8.380 8.399 10,063 +0.02(+0.28%)
Apr 21, 2003 8.371 8.396 8.371 8.376 5,031 +0.02(+0.28%)
Apr 17, 2003 8.355 8.357 8.348 8.353 11,181 -0.00(-0.02%)
Apr 16, 2003 8.349 8.401 8.349 8.355 24,040 +0.01(+0.06%)
Apr 15, 2003 8.340 8.349 8.323 8.349 16,213 +0.01(+0.11%)
Apr 14, 2003 8.308 8.340 8.272 8.340 16,213 +0.04(+0.45%)
Apr 11, 2003 8.310 8.317 8.299 8.303 16,213 -0.03(-0.30%)
Apr 10, 2003 8.353 8.380 8.272 8.328 58,703 -0.02(-0.28%)
Apr 09, 2003 8.201 8.351 8.201 8.351 57,585 +0.18(+2.17%)
Apr 08, 2003 8.163 8.185 8.163 8.174 4,472 +0.03(+0.37%)
Apr 07, 2003 8.140 8.147 8.103 8.144 20,686 -0.01(-0.11%)
Apr 04, 2003 8.156 8.181 8.153 8.153 19,567 -0.02(-0.26%)
Apr 03, 2003 7.968 8.228 7.968 8.174 48,640 +0.21(+2.70%)
Apr 02, 2003 7.861 7.959 7.861 7.959 23,481 +0.13(+1.60%)
Apr 01, 2003 7.727 7.834 7.727 7.834 16,213 +0.06(+0.81%)
Mar 31, 2003 7.691 7.772 7.689 7.772 11,181 +0.08(+1.05%)
Mar 28, 2003 7.734 7.734 7.691 7.691 3,913 -0.02(-0.28%)
Mar 27, 2003 7.713 7.713 7.713 7.713 559 +0.00(+0.05%)
Mar 26, 2003 7.711 7.727 7.698 7.709 7,268 -0.03(-0.37%)
Mar 25, 2003 7.745 7.745 7.738 7.738 3,913 -0.03(-0.32%)
Mar 24, 2003 7.798 7.800 7.763 7.763 11,740 -0.04(-0.46%)
Mar 21, 2003 7.843 7.847 7.798 7.798 19,008 -0.06(-0.80%)
Mar 20, 2003 7.781 7.861 7.781 7.861 6,709 +0.11(+1.38%)
Mar 19, 2003 7.637 7.754 7.637 7.754 21,804 +0.12(+1.52%)
Mar 18, 2003 7.646 7.664 7.620 7.637 16,772 -0.03(-0.35%)
Mar 17, 2003 7.700 7.709 7.664 7.664 15,654 -0.03(-0.37%)
Mar 14, 2003 7.709 7.709 7.693 7.693 3,354 -0.02(-0.21%)
Mar 13, 2003 7.790 7.790 7.709 7.709 51,994 -0.10(-1.26%)
Mar 12, 2003 7.915 7.915 7.807 7.807 32,426 -0.12(-1.47%)
Mar 11, 2003 7.968 7.968 7.924 7.924 26,276 -0.04(-0.45%)
Mar 10, 2003 7.977 7.977 7.959 7.959 12,299 -0.01(-0.11%)
Mar 07, 2003 7.942 7.968 7.942 7.968 2,795 +0.01(+0.11%)
Mar 06, 2003 8.022 8.022 7.959 7.959 19,567 -0.06(-0.78%)
Mar 05, 2003 7.915 8.022 7.915 8.022 6,709 +0.04(+0.56%)
Mar 04, 2003 7.995 7.995 7.968 7.977 11,181 -0.01(-0.18%)
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.