Texas Pacific Land Trust (NY: TPL )

1,166.00 +12.37 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.418 2.420 2.415 2.420 15,962 +0.01(+0.21%)
Sep 27, 2002 2.429 2.429 2.415 2.415 6,384 -0.01(-0.26%)
Sep 26, 2002 2.412 2.428 2.412 2.421 52,675 -0.01(-0.26%)
Sep 25, 2002 2.418 2.428 2.418 2.428 62,252 +0.00(+0.00%)
Sep 24, 2002 2.423 2.434 2.423 2.428 30,328 -0.01(-0.26%)
Sep 23, 2002 2.434 2.434 2.434 2.434 0 +0.00(+0.00%)
Sep 20, 2002 2.434 2.434 2.434 2.434 20,750 -0.01(-0.38%)
Sep 19, 2002 2.443 2.444 2.443 2.443 23,943 +0.00(+0.00%)
Sep 18, 2002 2.481 2.481 2.431 2.443 30,328 -0.05(-2.01%)
Sep 17, 2002 2.506 2.515 2.493 2.493 30,328 -0.02(-0.62%)
Sep 16, 2002 2.493 2.518 2.493 2.509 22,347 +0.02(+0.75%)
Sep 13, 2002 2.468 2.499 2.468 2.490 14,366 +0.02(+0.89%)
Sep 12, 2002 2.456 2.475 2.456 2.468 36,713 +0.02(+0.77%)
Sep 11, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 10, 2002 2.471 2.471 2.450 2.450 41,501 -0.02(-0.89%)
Sep 09, 2002 2.481 2.481 2.471 2.471 9,577 +0.00(+0.13%)
Sep 06, 2002 2.412 2.475 2.412 2.468 43,098 +0.04(+1.81%)
Sep 05, 2002 2.428 2.428 2.421 2.424 19,154 -0.02(-0.77%)
Sep 04, 2002 2.424 2.443 2.399 2.443 38,309 +0.01(+0.39%)
Sep 03, 2002 2.437 2.437 2.418 2.434 19,154 -0.00(-0.13%)
Aug 30, 2002 2.415 2.437 2.412 2.437 27,135 +0.01(+0.52%)
Aug 29, 2002 2.434 2.434 2.424 2.424 6,384 -0.03(-1.02%)
Aug 28, 2002 2.475 2.475 2.446 2.450 55,867 -0.04(-1.64%)
Aug 27, 2002 2.495 2.495 2.490 2.490 9,577 -0.02(-0.62%)
Aug 26, 2002 2.506 2.506 2.506 2.506 6,384 -0.01(-0.50%)
Aug 23, 2002 2.522 2.522 2.518 2.518 33,520 -0.02(-0.74%)
Aug 22, 2002 2.450 2.537 2.450 2.537 114,928 +0.09(+3.58%)
Aug 21, 2002 2.418 2.450 2.418 2.450 11,173 +0.01(+0.59%)
Aug 20, 2002 2.443 2.443 2.435 2.435 6,384 -0.01(-0.46%)
Aug 16, 2002 2.443 2.468 2.443 2.446 35,117 +0.00(+0.13%)
Aug 15, 2002 2.393 2.450 2.393 2.443 65,445 +0.07(+2.77%)
Aug 14, 2002 2.356 2.381 2.356 2.377 17,558 +0.04(+1.61%)
Aug 13, 2002 2.319 2.340 2.319 2.340 17,558 +0.02(+0.95%)
Aug 12, 2002 2.318 2.318 2.315 2.318 17,558 +0.00(+0.14%)
Aug 07, 2002 2.315 2.315 2.315 2.315 4,788 +0.00(+0.00%)
Aug 06, 2002 2.302 2.318 2.302 2.315 46,290 +0.00(+0.14%)
Aug 05, 2002 2.312 2.312 2.305 2.312 62,252 -0.01(-0.27%)
Aug 02, 2002 2.318 2.318 2.318 2.318 4,788 -0.01(-0.27%)
Aug 01, 2002 2.330 2.336 2.324 2.324 12,769 -0.01(-0.54%)
Jul 31, 2002 2.312 2.337 2.312 2.337 31,924 +0.04(+1.52%)
Jul 30, 2002 2.318 2.318 2.299 2.302 54,271 -0.00(-0.16%)
Jul 29, 2002 2.312 2.312 2.299 2.305 6,384 -0.01(-0.54%)
Jul 26, 2002 2.318 2.318 2.318 2.318 3,192 -0.01(-0.40%)
Jul 25, 2002 2.272 2.327 2.272 2.327 65,445 +0.05(+2.34%)
Jul 24, 2002 2.302 2.302 2.271 2.274 43,098 -0.04(-1.89%)
Jul 23, 2002 2.340 2.342 2.318 2.318 220,279 -0.03(-1.07%)
Jul 22, 2002 2.387 2.387 2.343 2.343 87,792 -0.06(-2.48%)
Jul 19, 2002 2.396 2.410 2.396 2.403 22,347 -0.02(-0.65%)
Jul 17, 2002 2.443 2.443 2.418 2.418 142,064 -0.10(-3.98%)
Jul 12, 2002 2.537 2.556 2.518 2.518 35,117 -0.02(-0.74%)
Jul 11, 2002 2.537 2.565 2.537 2.537 31,924 -0.01(-0.25%)
Jul 10, 2002 2.528 2.559 2.517 2.543 41,501 +0.03(+1.12%)
Jul 09, 2002 2.506 2.515 2.506 2.515 116,524 -0.01(-0.37%)
Jul 08, 2002 2.512 2.525 2.512 2.525 9,577 +0.01(+0.50%)
Jul 05, 2002 2.493 2.512 2.487 2.512 20,750 +0.01(+0.50%)
Jul 04, 2002 2.525 2.537 2.500 2.500 51,079 +0.00(+0.00%)
Jul 03, 2002 2.525 2.537 2.500 2.500 51,079 -0.04(-1.48%)
Jul 02, 2002 2.543 2.543 2.522 2.537 28,732 -0.02(-0.61%)
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.