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: 6:30 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 (%)
Jun 30, 2003 3.079 3.079 2.930 2.930 387,361 -0.14(-4.65%)
Jun 27, 2003 3.043 3.073 3.043 3.073 27,099 +0.02(+0.57%)
Jun 26, 2003 3.093 3.093 3.050 3.055 365,044 -0.04(-1.22%)
Jun 25, 2003 3.075 3.102 3.075 3.093 28,693 +0.02(+0.53%)
Jun 24, 2003 3.080 3.080 3.074 3.076 41,446 -0.00(-0.02%)
Jun 23, 2003 3.081 3.081 3.074 3.077 28,693 -0.02(-0.51%)
Jun 20, 2003 3.108 3.111 3.093 3.093 82,892 -0.02(-0.70%)
Jun 19, 2003 3.117 3.118 3.115 3.115 17,534 -0.01(-0.28%)
Jun 18, 2003 3.133 3.137 3.115 3.123 116,367 -0.02(-0.62%)
Jun 17, 2003 3.154 3.156 3.143 3.143 46,228 -0.02(-0.60%)
Jun 16, 2003 3.165 3.168 3.156 3.162 33,475 -0.01(-0.40%)
Jun 13, 2003 3.188 3.188 3.174 3.174 38,257 -0.02(-0.51%)
Jun 12, 2003 3.190 3.206 3.190 3.191 54,198 -0.00(-0.04%)
Jun 11, 2003 3.187 3.192 3.182 3.192 30,287 -0.00(-0.14%)
Jun 10, 2003 3.205 3.205 3.196 3.196 31,881 -0.01(-0.18%)
Jun 09, 2003 3.202 3.206 3.202 3.202 14,346 +0.00(+0.08%)
Jun 06, 2003 3.187 3.206 3.184 3.199 36,663 +0.00(+0.00%)
Jun 05, 2003 3.149 3.215 3.143 3.199 47,822 +0.04(+1.19%)
Jun 04, 2003 3.126 3.162 3.126 3.162 39,851 +0.03(+0.82%)
Jun 03, 2003 3.137 3.137 3.127 3.136 31,881 -0.00(-0.02%)
Jun 02, 2003 3.130 3.137 3.127 3.137 23,911 +0.01(+0.36%)
May 30, 2003 3.143 3.143 3.125 3.125 17,534 -0.02(-0.78%)
May 29, 2003 3.165 3.165 3.149 3.150 14,346 -0.02(-0.77%)
May 28, 2003 3.165 3.174 3.157 3.174 25,505 +0.03(+0.80%)
May 27, 2003 3.152 3.159 3.140 3.149 78,109 -0.00(-0.04%)
May 23, 2003 3.150 3.150 3.150 3.150 6,376 +0.00(+0.00%)
May 22, 2003 3.152 3.152 3.150 3.150 49,416 -0.00(-0.06%)
May 21, 2003 3.155 3.158 3.140 3.152 66,951 +0.01(+0.22%)
May 20, 2003 3.124 3.162 3.112 3.145 95,644 +0.03(+0.89%)
May 19, 2003 3.122 3.122 3.118 3.118 27,099 -0.01(-0.38%)
May 16, 2003 3.124 3.130 3.118 3.130 66,951 -0.00(-0.12%)
May 15, 2003 3.130 3.137 3.127 3.133 46,228 -0.00(-0.08%)
May 14, 2003 3.105 3.137 3.102 3.136 143,467 +0.03(+1.09%)
May 13, 2003 3.095 3.121 3.095 3.102 66,951 +0.02(+0.51%)
May 12, 2003 3.068 3.102 3.066 3.086 117,961 +0.03(+0.92%)
May 09, 2003 3.071 3.071 3.030 3.058 109,991 -0.02(-0.75%)
May 08, 2003 3.079 3.102 3.079 3.081 43,040 -0.01(-0.18%)
May 07, 2003 3.058 3.105 3.058 3.087 38,257 +0.02(+0.63%)
May 06, 2003 3.024 3.080 3.024 3.068 22,317 +0.05(+1.66%)
May 05, 2003 3.017 3.017 3.011 3.017 25,505 -0.00(-0.12%)
May 02, 2003 3.052 3.052 3.021 3.021 143,467 -0.05(-1.51%)
May 01, 2003 3.071 3.071 3.064 3.068 63,763 -0.01(-0.41%)
Apr 30, 2003 3.074 3.086 3.074 3.080 47,822 -0.01(-0.16%)
Apr 29, 2003 3.066 3.099 3.066 3.085 79,703 +0.03(+1.03%)
Apr 28, 2003 2.983 3.054 2.983 3.054 54,198 +0.08(+2.59%)
Apr 25, 2003 2.950 2.978 2.950 2.977 38,257 +0.02(+0.74%)
Apr 24, 2003 2.968 2.976 2.955 2.955 49,416 -0.01(-0.32%)
Apr 23, 2003 2.952 2.964 2.952 2.964 43,040 +0.02(+0.62%)
Apr 22, 2003 2.939 2.952 2.939 2.946 28,693 +0.01(+0.28%)
Apr 21, 2003 2.936 2.945 2.936 2.938 14,346 +0.01(+0.28%)
Apr 17, 2003 2.930 2.931 2.928 2.930 31,881 -0.00(-0.02%)
Apr 16, 2003 2.928 2.947 2.928 2.930 68,545 +0.00(+0.06%)
Apr 15, 2003 2.925 2.928 2.919 2.928 46,228 +0.00(+0.11%)
Apr 14, 2003 2.914 2.925 2.901 2.925 46,228 +0.01(+0.45%)
Apr 11, 2003 2.915 2.917 2.911 2.912 46,228 -0.01(-0.30%)
Apr 10, 2003 2.930 2.939 2.901 2.921 167,378 -0.01(-0.28%)
Apr 09, 2003 2.876 2.929 2.876 2.929 164,190 +0.06(+2.17%)
Apr 08, 2003 2.863 2.871 2.863 2.867 12,752 +0.01(+0.37%)
Apr 07, 2003 2.855 2.857 2.842 2.856 58,980 -0.00(-0.11%)
Apr 04, 2003 2.861 2.869 2.859 2.859 55,792 -0.01(-0.26%)
Apr 03, 2003 2.795 2.886 2.795 2.867 138,684 +0.08(+2.70%)
Apr 02, 2003 2.757 2.792 2.757 2.792 66,951 +0.04(+1.60%)
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.