Texas Pacific Land Trust (NY: TPL )

1,166.00 +12.37 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.50 11.97 11.44 11.69 79,183 -0.12(-1.01%)
Sep 29, 2008 12.17 12.27 11.59 11.81 52,925 -0.48(-3.88%)
Sep 26, 2008 12.21 13.93 12.21 12.28 0 -0.17(-1.36%)
Sep 25, 2008 11.59 12.74 11.59 12.45 64,769 +0.41(+3.41%)
Sep 24, 2008 11.99 12.28 11.90 12.04 40,097 -0.02(-0.16%)
Sep 23, 2008 11.97 12.13 11.90 12.06 48,503 -0.13(-1.05%)
Sep 22, 2008 11.84 12.26 11.81 12.19 104,630 -0.06(-0.49%)
Sep 19, 2008 11.80 12.51 11.75 12.25 0 +0.28(+2.33%)
Sep 18, 2008 12.09 12.25 11.90 11.97 101,052 -0.40(-3.27%)
Sep 17, 2008 12.58 12.79 11.90 12.37 56,373 +0.28(+2.33%)
Sep 16, 2008 12.22 12.38 11.96 12.09 63,147 -0.13(-1.03%)
Sep 15, 2008 12.64 12.64 11.95 12.22 93,029 -0.64(-5.01%)
Sep 12, 2008 12.96 12.98 12.83 12.86 97,020 -0.15(-1.17%)
Sep 11, 2008 12.85 13.31 12.60 13.01 97,770 +0.01(+0.10%)
Sep 10, 2008 13.31 13.39 13.00 13.00 76,077 -0.09(-0.72%)
Sep 09, 2008 13.08 13.16 12.53 13.09 63,668 -0.41(-3.02%)
Sep 08, 2008 13.47 13.73 13.19 13.50 20,591 +0.06(+0.42%)
Sep 05, 2008 13.45 13.60 13.09 13.44 0 -0.07(-0.51%)
Sep 04, 2008 13.61 13.61 13.05 13.51 26,050 -0.09(-0.69%)
Sep 03, 2008 13.71 13.76 13.56 13.61 18,532 -0.08(-0.62%)
Sep 02, 2008 13.77 14.05 13.38 13.69 43,903 +0.08(+0.55%)
Aug 29, 2008 13.78 14.10 13.14 13.62 0 -0.03(-0.23%)
Aug 28, 2008 13.44 13.76 13.18 13.65 29,061 +0.25(+1.89%)
Aug 27, 2008 12.98 13.54 12.98 13.39 50,808 +0.52(+4.04%)
Aug 26, 2008 12.76 12.87 12.46 12.87 40,343 +0.06(+0.46%)
Aug 25, 2008 12.67 13.06 12.50 12.81 40,397 +0.27(+2.17%)
Aug 22, 2008 12.76 12.76 12.48 12.54 0 +0.09(+0.73%)
Aug 21, 2008 12.50 12.53 12.31 12.45 28,652 +0.00(+0.03%)
Aug 20, 2008 12.01 12.50 12.01 12.45 14,078 +0.38(+3.14%)
Aug 19, 2008 12.01 12.18 11.96 12.07 37,189 +0.09(+0.78%)
Aug 18, 2008 11.91 12.26 11.91 11.97 42,402 -0.01(-0.05%)
Aug 15, 2008 12.05 12.05 11.92 11.98 0 +0.00(+0.00%)
Aug 14, 2008 12.47 12.47 11.98 11.98 85,958 -0.47(-3.77%)
Aug 13, 2008 12.53 12.56 12.23 12.45 57,126 -0.08(-0.62%)
Aug 12, 2008 12.45 12.70 12.40 12.53 20,751 +0.01(+0.05%)
Aug 11, 2008 12.70 12.75 12.39 12.52 33,479 +0.05(+0.38%)
Aug 08, 2008 12.46 12.60 12.45 12.48 15,308 -0.05(-0.38%)
Aug 07, 2008 12.50 12.72 12.39 12.52 48,197 -0.03(-0.27%)
Aug 06, 2008 12.62 12.66 12.41 12.56 69,516 -0.07(-0.55%)
Aug 05, 2008 13.19 13.30 12.55 12.63 60,172 -0.81(-6.04%)
Aug 04, 2008 13.48 13.53 12.85 13.44 31,928 +0.12(+0.92%)
Aug 01, 2008 12.75 13.64 12.67 13.32 21,887 +0.71(+5.61%)
Jul 31, 2008 13.11 13.31 12.54 12.61 25,546 -0.13(-0.98%)
Jul 30, 2008 12.71 14.05 12.44 12.73 68,466 +0.19(+1.49%)
Jul 29, 2008 12.55 12.90 12.38 12.55 13,488 -0.09(-0.73%)
Jul 28, 2008 12.70 13.01 12.64 12.64 10,599 -0.20(-1.59%)
Jul 25, 2008 12.53 12.92 12.14 12.84 24,179 +0.47(+3.77%)
Jul 24, 2008 12.81 13.07 12.38 12.38 33,486 -0.18(-1.47%)
Jul 23, 2008 12.91 13.28 12.53 12.56 51,475 -0.47(-3.58%)
Jul 22, 2008 13.30 13.31 12.87 13.03 51,322 +0.25(+1.99%)
Jul 21, 2008 12.40 13.04 12.40 12.77 22,334 +0.24(+1.95%)
Jul 18, 2008 12.71 12.79 12.53 12.53 28,259 -0.05(-0.37%)
Jul 17, 2008 13.16 13.27 12.56 12.58 43,692 -0.47(-3.60%)
Jul 16, 2008 13.51 13.58 12.53 13.05 73,312 -0.61(-4.47%)
Jul 15, 2008 13.50 13.78 13.45 13.66 36,068 +0.24(+1.82%)
Jul 14, 2008 13.46 17.09 13.33 13.41 105,649 +0.12(+0.87%)
Jul 11, 2008 13.50 13.78 12.95 13.30 84,198 +0.10(+0.74%)
Jul 10, 2008 13.56 14.05 13.19 13.20 74,880 -0.11(-0.85%)
Jul 09, 2008 13.92 14.09 13.24 13.31 55,926 -0.75(-5.37%)
Jul 08, 2008 14.42 14.42 13.32 14.07 30,721 -0.18(-1.30%)
Jul 07, 2008 15.39 15.39 13.19 14.25 89,913 -0.94(-6.19%)
Jul 04, 2008 15.25 15.35 14.64 15.19 35,072 +0.00(+0.00%)
Jul 03, 2008 15.25 15.35 14.64 15.19 35,072 -0.23(-1.48%)
Jul 02, 2008 16.29 16.50 15.35 15.42 57,369 -0.97(-5.91%)
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.