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 28, 2012 17.21 17.60 17.06 17.36 27,642 +0.16(+0.91%)
Sep 27, 2012 17.17 17.37 17.12 17.20 43,067 -0.15(-0.85%)
Sep 26, 2012 17.54 17.54 17.29 17.35 17,626 -0.09(-0.53%)
Sep 25, 2012 17.62 17.68 17.40 17.44 20,301 +0.02(+0.13%)
Sep 24, 2012 17.98 18.04 17.39 17.42 30,732 -0.52(-2.91%)
Sep 21, 2012 18.01 18.08 17.87 17.94 18,084 -0.07(-0.39%)
Sep 20, 2012 17.60 18.07 17.60 18.01 17,711 +0.41(+2.35%)
Sep 19, 2012 16.87 17.70 16.87 17.60 78,762 +0.33(+1.89%)
Sep 18, 2012 17.61 17.83 17.03 17.27 69,409 -0.25(-1.43%)
Sep 17, 2012 17.65 17.70 17.37 17.52 37,734 -0.07(-0.41%)
Sep 14, 2012 18.18 18.18 17.39 17.59 41,773 -0.14(-0.80%)
Sep 13, 2012 18.22 18.54 17.39 17.73 45,410 -0.49(-2.71%)
Sep 12, 2012 18.43 18.67 18.12 18.23 5,749 -0.12(-0.66%)
Sep 11, 2012 18.42 18.42 18.33 18.35 12,799 -0.19(-1.01%)
Sep 10, 2012 18.20 18.65 18.20 18.53 91,214 -0.12(-0.63%)
Sep 07, 2012 18.67 18.67 18.50 18.65 22,664 +0.03(+0.15%)
Sep 06, 2012 18.73 18.92 18.56 18.62 11,385 -0.03(-0.17%)
Sep 05, 2012 18.75 18.91 18.64 18.65 30,972 +0.03(+0.14%)
Sep 04, 2012 18.82 18.82 18.58 18.63 18,072 +0.04(+0.22%)
Aug 31, 2012 18.92 18.94 18.52 18.59 22,920 -0.16(-0.84%)
Aug 30, 2012 18.86 18.86 18.25 18.75 17,739 -0.11(-0.59%)
Aug 29, 2012 18.84 18.93 18.78 18.86 25,785 -0.06(-0.34%)
Aug 27, 2012 18.96 19.27 18.88 18.92 18,027 -0.02(-0.09%)
Aug 24, 2012 19.01 19.11 18.73 18.94 16,367 +0.03(+0.17%)
Aug 23, 2012 18.90 19.08 18.90 18.91 5,708 -0.11(-0.58%)
Aug 22, 2012 19.03 19.03 18.92 19.02 8,697 -0.02(-0.09%)
Aug 21, 2012 18.79 19.15 18.71 19.03 18,764 +0.40(+2.14%)
Aug 20, 2012 18.53 18.82 18.52 18.64 19,194 +0.01(+0.07%)
Aug 17, 2012 18.69 18.69 18.34 18.62 33,145 -0.32(-1.67%)
Aug 16, 2012 19.26 19.26 18.65 18.94 30,897 -0.23(-1.20%)
Aug 15, 2012 18.94 19.27 18.94 19.17 11,442 +0.18(+0.93%)
Aug 14, 2012 18.71 19.13 18.58 18.99 11,544 +0.07(+0.37%)
Aug 13, 2012 18.43 18.97 18.43 18.92 9,194 +0.44(+2.39%)
Aug 10, 2012 18.61 18.95 18.48 18.48 20,409 -0.22(-1.18%)
Aug 09, 2012 18.92 18.94 18.70 18.70 36,055 -0.24(-1.25%)
Aug 08, 2012 18.52 19.19 18.48 18.94 84,205 +0.29(+1.56%)
Aug 07, 2012 18.59 18.65 18.20 18.65 19,621 +0.18(+0.99%)
Aug 06, 2012 18.25 18.59 18.25 18.46 14,327 +0.13(+0.69%)
Aug 03, 2012 18.12 18.40 18.00 18.34 16,364 +0.28(+1.58%)
Aug 02, 2012 17.58 18.07 17.53 18.05 33,310 +0.43(+2.42%)
Aug 01, 2012 17.73 17.81 17.63 17.63 34,768 -0.10(-0.55%)
Jul 31, 2012 17.86 18.02 17.62 17.73 18,698 -0.13(-0.71%)
Jul 30, 2012 17.78 18.30 17.74 17.85 39,281 +0.04(+0.21%)
Jul 27, 2012 17.79 17.86 17.71 17.81 18,929 +0.09(+0.50%)
Jul 26, 2012 17.79 17.92 17.64 17.73 26,304 -0.09(-0.51%)
Jul 25, 2012 17.80 17.86 17.51 17.82 18,059 +0.02(+0.09%)
Jul 24, 2012 17.59 17.87 17.57 17.80 25,697 +0.13(+0.72%)
Jul 23, 2012 17.70 17.91 17.51 17.67 22,303 -0.21(-1.15%)
Jul 20, 2012 17.89 18.10 17.39 17.88 22,708 -0.09(-0.51%)
Jul 19, 2012 17.59 18.08 17.59 17.97 19,605 +0.32(+1.79%)
Jul 18, 2012 17.58 17.83 17.58 17.66 24,622 +0.04(+0.23%)
Jul 17, 2012 17.55 17.75 17.44 17.61 34,537 +0.07(+0.42%)
Jul 16, 2012 17.75 17.94 17.52 17.54 33,000 -0.22(-1.26%)
Jul 13, 2012 17.61 17.77 17.57 17.77 24,074 +0.03(+0.18%)
Jul 12, 2012 17.44 17.75 17.42 17.73 23,236 +0.06(+0.34%)
Jul 11, 2012 17.82 17.82 17.58 17.67 29,691 -0.05(-0.30%)
Jul 10, 2012 17.86 17.86 17.56 17.73 22,559 -0.02(-0.09%)
Jul 09, 2012 17.43 17.74 17.40 17.74 25,921 +0.25(+1.41%)
Jul 06, 2012 17.68 17.68 17.39 17.50 25,545 -0.33(-1.83%)
Jul 05, 2012 17.90 17.91 17.42 17.82 39,945 -0.13(-0.72%)
Jul 03, 2012 18.14 18.14 17.87 17.95 35,536 -0.10(-0.54%)
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.