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 29, 2018 161.24 161.24 161.24 0 +2.11(+1.33%)
Mar 28, 2018 158.32 159.13 153.29 159.13 71,538 +1.19(+0.76%)
Mar 27, 2018 161.06 161.10 157.61 157.94 56,746 -2.77(-1.72%)
Mar 26, 2018 161.45 162.55 158.73 160.70 55,968 +0.81(+0.51%)
Mar 23, 2018 163.08 164.93 159.86 159.89 39,737 -3.45(-2.11%)
Mar 22, 2018 164.42 166.53 162.36 163.34 48,079 -1.94(-1.18%)
Mar 21, 2018 165.51 166.84 163.95 165.28 36,697 -0.25(-0.15%)
Mar 20, 2018 165.25 166.69 164.44 165.53 69,877 +1.24(+0.75%)
Mar 19, 2018 166.43 170.51 163.11 164.29 23,895 -3.97(-2.36%)
Mar 16, 2018 166.85 168.60 165.89 168.26 46,486 +0.97(+0.58%)
Mar 15, 2018 167.47 168.76 164.74 167.29 21,497 +2.48(+1.51%)
Mar 14, 2018 165.57 167.98 162.76 164.81 28,402 +0.51(+0.31%)
Mar 13, 2018 167.66 167.69 163.37 164.30 33,010 -3.97(-2.36%)
Mar 12, 2018 169.63 169.63 164.95 168.28 35,449 +1.55(+0.93%)
Mar 09, 2018 167.12 170.98 166.37 166.73 23,923 -0.39(-0.23%)
Mar 08, 2018 167.48 169.70 164.35 167.12 27,177 -0.65(-0.39%)
Mar 07, 2018 168.95 169.47 166.55 167.78 29,487 -0.19(-0.12%)
Mar 06, 2018 167.94 172.21 166.42 167.97 29,387 +1.03(+0.62%)
Mar 05, 2018 167.62 172.93 165.41 166.94 45,685 +1.45(+0.88%)
Mar 02, 2018 164.20 168.03 163.87 165.48 19,261 +0.97(+0.59%)
Mar 01, 2018 173.90 174.17 163.88 164.51 53,375 -7.03(-4.10%)
Feb 28, 2018 172.15 175.65 171.51 171.53 41,627 +0.13(+0.08%)
Feb 27, 2018 168.84 171.76 164.52 171.40 18,199 +2.12(+1.25%)
Feb 26, 2018 168.66 173.31 167.90 169.28 55,100 +2.03(+1.22%)
Feb 23, 2018 163.89 170.56 163.89 167.25 41,514 +4.33(+2.66%)
Feb 22, 2018 161.54 166.70 161.54 162.92 44,651 +1.90(+1.18%)
Feb 21, 2018 161.56 167.97 161.02 161.02 34,563 -0.54(-0.33%)
Feb 20, 2018 161.96 169.82 159.82 161.56 67,231 +0.63(+0.39%)
Feb 16, 2018 160.93 160.93 160.93 0 +1.78(+1.12%)
Feb 15, 2018 160.38 160.38 155.85 159.15 41,706 +0.97(+0.61%)
Feb 14, 2018 156.14 160.05 154.36 158.18 40,238 +2.25(+1.44%)
Feb 13, 2018 154.55 158.94 154.55 155.92 25,656 +1.41(+0.91%)
Feb 12, 2018 158.02 159.10 154.51 154.51 64,550 -2.48(-1.58%)
Feb 09, 2018 160.73 161.18 152.74 156.99 63,997 -1.53(-0.97%)
Feb 08, 2018 166.61 167.06 156.90 158.52 46,200 -7.64(-4.60%)
Feb 07, 2018 168.57 168.57 164.12 166.16 64,035 +6.70(+4.20%)
Feb 06, 2018 156.69 161.48 156.69 159.46 54,311 -1.21(-0.75%)
Feb 05, 2018 162.63 163.90 155.92 160.67 68,585 -4.85(-2.93%)
Feb 02, 2018 168.37 170.23 162.60 165.52 40,370 -2.85(-1.69%)
Feb 01, 2018 170.23 171.26 162.62 168.37 67,872 -2.52(-1.48%)
Jan 31, 2018 173.42 178.03 170.27 170.89 66,153 -0.80(-0.47%)
Jan 30, 2018 173.25 173.25 168.34 171.69 55,568 -3.57(-2.04%)
Jan 29, 2018 171.53 175.25 167.29 175.25 84,513 +6.37(+3.77%)
Jan 26, 2018 167.98 172.50 166.41 168.89 27,011 -1.35(-0.79%)
Jan 25, 2018 173.10 173.48 168.02 170.24 43,413 +2.31(+1.37%)
Jan 24, 2018 172.15 172.15 162.28 167.93 82,674 -4.22(-2.45%)
Jan 23, 2018 177.72 180.49 171.53 172.16 50,003 -5.75(-3.23%)
Jan 22, 2018 176.80 181.37 176.80 177.91 66,848 -0.27(-0.15%)
Jan 19, 2018 176.39 180.17 176.39 178.17 94,198 +2.56(+1.46%)
Jan 18, 2018 168.86 175.95 168.86 175.61 61,200 +5.38(+3.16%)
Jan 17, 2018 166.35 170.90 163.56 170.23 49,802 +5.38(+3.26%)
Jan 16, 2018 169.37 172.82 164.86 164.86 84,421 -3.17(-1.88%)
Jan 12, 2018 168.03 168.03 168.03 0 -4.37(-2.54%)
Jan 11, 2018 161.01 173.40 160.69 172.40 141,405 +12.62(+7.90%)
Jan 10, 2018 160.05 162.46 156.53 159.78 128,281 +0.18(+0.11%)
Jan 09, 2018 153.06 159.86 153.06 159.61 97,112 +6.47(+4.23%)
Jan 08, 2018 144.70 154.49 144.46 153.13 100,927 +9.59(+6.68%)
Jan 05, 2018 144.74 147.69 143.28 143.55 37,847 -0.80(-0.56%)
Jan 04, 2018 145.06 147.97 142.33 144.35 45,367 +0.18(+0.13%)
Jan 03, 2018 146.38 151.94 142.88 144.17 84,937 -2.39(-1.63%)
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.