Texas Pacific Land Trust (NY: TPL )

915.66 +33.86 (+3.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.17 22.48 21.17 22.35 341,585 +1.31(+6.24%)
Mar 27, 2013 20.75 21.31 20.67 21.04 46,833 +0.27(+1.28%)
Mar 26, 2013 20.29 20.81 20.28 20.77 52,046 +0.54(+2.65%)
Mar 25, 2013 19.60 20.40 19.60 20.23 30,569 +0.64(+3.29%)
Mar 22, 2013 19.66 19.81 19.50 19.59 25,368 +0.09(+0.45%)
Mar 21, 2013 19.29 19.66 19.16 19.50 41,576 +0.33(+1.70%)
Mar 20, 2013 18.95 19.50 18.87 19.17 27,381 +0.56(+3.00%)
Mar 19, 2013 19.52 19.52 18.49 18.62 41,667 -0.79(-4.08%)
Mar 18, 2013 19.03 19.51 18.96 19.41 25,851 +0.38(+2.02%)
Mar 15, 2013 18.88 19.30 18.51 19.02 26,608 +0.09(+0.45%)
Mar 14, 2013 18.78 19.02 18.73 18.94 23,520 +0.15(+0.81%)
Mar 13, 2013 18.57 18.79 18.43 18.79 10,325 +0.20(+1.06%)
Mar 12, 2013 18.71 18.71 18.32 18.59 34,495 -0.09(-0.46%)
Mar 11, 2013 18.37 18.71 18.33 18.68 26,516 +0.29(+1.57%)
Mar 08, 2013 18.18 18.39 18.08 18.39 55,279 +0.12(+0.68%)
Mar 07, 2013 17.82 18.31 17.82 18.26 23,867 +0.35(+1.95%)
Mar 06, 2013 18.00 18.07 17.79 17.92 13,069 +0.00(+0.00%)
Mar 05, 2013 17.87 18.31 17.72 17.92 41,393 -0.03(-0.18%)
Mar 04, 2013 17.77 18.01 17.45 17.95 26,911 +0.08(+0.43%)
Mar 01, 2013 17.79 17.95 17.39 17.87 45,335 +0.11(+0.64%)
Feb 28, 2013 17.80 17.92 17.76 17.76 8,515 -0.18(-0.99%)
Feb 27, 2013 17.59 18.01 17.58 17.93 31,316 +0.35(+1.98%)
Feb 26, 2013 17.54 17.76 17.44 17.59 15,043 -0.04(-0.22%)
Feb 25, 2013 17.28 17.65 17.22 17.62 20,887 +0.20(+1.16%)
Feb 22, 2013 17.12 17.43 17.12 17.42 7,253 +0.29(+1.70%)
Feb 21, 2013 17.18 17.43 16.97 17.13 24,350 -0.22(-1.28%)
Feb 20, 2013 17.12 17.36 17.12 17.35 9,338 +0.19(+1.13%)
Feb 19, 2013 17.12 17.19 16.84 17.16 21,142 +0.03(+0.20%)
Feb 15, 2013 16.82 17.34 16.82 17.12 31,616 +0.03(+0.19%)
Feb 14, 2013 16.82 17.11 16.36 17.09 49,851 -0.06(-0.35%)
Feb 13, 2013 17.01 17.15 16.83 17.15 8,647 -0.03(-0.17%)
Feb 12, 2013 17.18 17.39 17.18 17.18 6,900 +0.00(+0.02%)
Feb 11, 2013 16.79 17.19 16.79 17.18 18,670 +0.36(+2.13%)
Feb 08, 2013 16.74 17.00 16.67 16.82 18,591 +0.07(+0.44%)
Feb 07, 2013 16.77 16.96 16.65 16.75 18,001 -0.11(-0.64%)
Feb 06, 2013 16.76 16.92 16.65 16.85 11,199 +0.21(+1.26%)
Feb 04, 2013 16.57 16.72 16.57 16.64 13,230 -0.00(-0.02%)
Feb 01, 2013 16.59 16.93 16.49 16.65 39,068 +0.21(+1.25%)
Jan 31, 2013 16.57 16.63 16.22 16.44 41,497 -0.05(-0.29%)
Jan 30, 2013 16.45 16.64 16.41 16.49 33,748 -0.02(-0.12%)
Jan 29, 2013 16.36 16.64 16.36 16.51 22,603 +0.15(+0.91%)
Jan 28, 2013 16.65 16.85 16.33 16.36 84,902 -0.29(-1.77%)
Jan 25, 2013 16.69 16.71 16.58 16.65 48,038 -0.04(-0.25%)
Jan 24, 2013 16.98 16.98 16.69 16.69 22,921 -0.14(-0.85%)
Jan 23, 2013 17.14 17.20 16.82 16.84 86,571 -0.38(-2.21%)
Jan 22, 2013 17.26 17.26 17.08 17.22 15,204 -0.01(-0.07%)
Jan 18, 2013 16.93 17.28 16.93 17.23 27,456 +0.22(+1.27%)
Jan 17, 2013 16.91 17.15 16.88 17.01 24,328 +0.05(+0.28%)
Jan 16, 2013 17.06 17.20 16.89 16.97 24,599 -0.11(-0.63%)
Jan 15, 2013 16.81 17.28 16.81 17.07 19,777 +0.07(+0.41%)
Jan 14, 2013 16.94 17.33 16.87 17.00 30,071 -0.03(-0.15%)
Jan 11, 2013 17.44 17.44 17.00 17.03 37,283 -0.33(-1.90%)
Jan 10, 2013 17.44 17.44 17.28 17.36 18,121 -0.08(-0.45%)
Jan 09, 2013 17.09 17.44 16.81 17.44 38,274 +0.44(+2.59%)
Jan 08, 2013 17.09 17.25 17.00 17.00 23,363 -0.19(-1.12%)
Jan 07, 2013 16.66 17.19 16.51 17.19 25,942 +0.42(+2.48%)
Jan 04, 2013 16.90 16.90 16.66 16.78 27,847 -0.11(-0.64%)
Jan 03, 2013 16.74 17.02 16.74 16.88 27,904 +0.15(+0.87%)
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.