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

Texas Pacific Land Trust (NY: TPL )

936.28 +20.62 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 6.210 6.271 6.179 6.271 98,834 +0.08(+1.23%)
Sep 29, 2004 6.236 6.304 6.185 6.195 132,310 -0.02(-0.26%)
Sep 28, 2004 6.148 6.386 6.148 6.211 809,802 +0.06(+1.03%)
Sep 27, 2004 5.802 6.148 5.802 6.148 376,207 +0.35(+5.96%)
Sep 24, 2004 5.567 5.802 5.567 5.802 255,055 +0.25(+4.52%)
Sep 23, 2004 5.564 5.567 5.536 5.551 57,387 -0.05(-0.91%)
Sep 22, 2004 5.599 5.614 5.583 5.602 19,129 -0.01(-0.22%)
Sep 21, 2004 5.567 5.614 5.549 5.614 33,476 +0.03(+0.51%)
Sep 20, 2004 5.527 5.599 5.495 5.586 54,199 +0.08(+1.42%)
Sep 17, 2004 5.564 5.564 5.508 5.508 33,476 -0.04(-0.68%)
Sep 16, 2004 5.567 5.589 5.534 5.545 100,428 -0.07(-1.23%)
Sep 15, 2004 5.566 5.614 5.552 5.614 43,040 +0.06(+1.15%)
Sep 14, 2004 5.545 5.558 5.514 5.550 43,040 +0.01(+0.26%)
Sep 13, 2004 5.511 5.539 5.458 5.536 111,586 +0.01(+0.17%)
Sep 10, 2004 5.504 5.536 5.473 5.527 103,616 +0.02(+0.41%)
Sep 09, 2004 5.520 5.520 5.364 5.504 119,557 -0.02(-0.30%)
Sep 08, 2004 5.549 5.552 5.471 5.520 111,586 -0.04(-0.79%)
Sep 07, 2004 5.508 5.589 5.508 5.564 49,417 +0.05(+0.85%)
Sep 03, 2004 5.452 5.558 5.433 5.517 106,804 +0.09(+1.68%)
Sep 02, 2004 5.470 5.489 5.351 5.426 178,539 -0.08(-1.37%)
Sep 01, 2004 5.533 5.639 5.458 5.502 269,402 -0.01(-0.23%)
Aug 31, 2004 5.332 5.514 5.332 5.514 242,303 +0.18(+3.41%)
Aug 30, 2004 5.257 5.332 5.257 5.332 156,221 +0.04(+0.83%)
Aug 27, 2004 5.144 5.288 5.144 5.288 108,398 +0.18(+3.44%)
Aug 26, 2004 5.119 5.131 5.069 5.113 87,675 +0.03(+0.49%)
Aug 25, 2004 5.019 5.106 5.019 5.088 36,664 +0.07(+1.37%)
Aug 24, 2004 4.998 5.019 4.987 5.019 17,535 +0.04(+0.73%)
Aug 23, 2004 4.909 4.983 4.894 4.982 46,228 +0.09(+1.81%)
Aug 20, 2004 5.012 5.044 4.894 4.894 97,240 -0.10(-2.00%)
Aug 19, 2004 4.956 4.993 4.937 4.993 25,505 +0.04(+0.89%)
Aug 18, 2004 4.862 4.949 4.831 4.949 76,516 +0.06(+1.22%)
Aug 17, 2004 4.924 4.956 4.830 4.890 176,945 -0.13(-2.56%)
Aug 16, 2004 5.034 5.100 5.003 5.019 172,162 -0.11(-2.14%)
Aug 13, 2004 5.075 5.169 5.075 5.128 124,339 +0.05(+1.06%)
Aug 12, 2004 4.921 5.074 4.921 5.074 113,181 +0.13(+2.72%)
Aug 11, 2004 4.987 5.012 4.924 4.940 55,793 -0.03(-0.63%)
Aug 10, 2004 4.859 4.971 4.855 4.971 66,952 +0.14(+2.92%)
Aug 09, 2004 4.865 4.877 4.768 4.830 100,428 -0.06(-1.28%)
Aug 06, 2004 4.975 4.975 4.868 4.893 84,487 -0.08(-1.64%)
Aug 05, 2004 5.012 5.040 4.968 4.975 226,362 -0.03(-0.63%)
Aug 04, 2004 4.923 5.009 4.893 5.006 306,067 +0.12(+2.44%)
Aug 03, 2004 4.721 4.918 4.721 4.887 141,874 +0.16(+3.32%)
Aug 02, 2004 4.813 4.830 4.716 4.730 76,516 -0.07(-1.48%)
Jul 30, 2004 4.786 4.830 4.786 4.801 25,505 +0.02(+0.37%)
Jul 29, 2004 4.808 4.830 4.783 4.783 44,634 -0.02(-0.37%)
Jul 28, 2004 4.799 4.805 4.776 4.801 38,258 +0.03(+0.57%)
Jul 27, 2004 4.683 4.799 4.683 4.774 145,063 +0.11(+2.35%)
Jul 26, 2004 4.595 4.664 4.595 4.664 60,575 +0.05(+1.09%)
Jul 23, 2004 4.573 4.638 4.573 4.614 66,952 +0.05(+1.17%)
Jul 22, 2004 4.526 4.567 4.485 4.561 54,199 +0.02(+0.41%)
Jul 21, 2004 4.471 4.574 4.471 4.542 70,140 +0.09(+1.93%)
Jul 20, 2004 4.429 4.466 4.429 4.456 14,346 +0.01(+0.32%)
Jul 19, 2004 4.401 4.441 4.401 4.441 23,911 +0.04(+0.94%)
Jul 16, 2004 4.383 4.400 4.383 4.400 12,752 +0.01(+0.27%)
Jul 15, 2004 4.401 4.401 4.388 4.388 3,188 -0.03(-0.61%)
Jul 14, 2004 4.395 4.416 4.390 4.415 36,664 +0.03(+0.75%)
Jul 13, 2004 4.391 4.391 4.382 4.382 11,158 -0.03(-0.63%)
Jul 12, 2004 4.435 4.448 4.410 4.410 47,822 -0.02(-0.55%)
Jul 09, 2004 4.372 4.434 4.372 4.434 62,169 +0.07(+1.57%)
Jul 08, 2004 4.313 4.366 4.295 4.366 65,358 +0.07(+1.59%)
Jul 07, 2004 4.234 4.298 4.234 4.298 74,922 +0.07(+1.65%)
Jul 06, 2004 4.231 4.266 4.228 4.228 49,417 -0.02(-0.44%)
Jul 02, 2004 4.281 4.281 4.234 4.247 47,822 -0.03(-0.81%)
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.