Texas Pacific Land Trust (NY: TPL )

618.28 +1.18 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 135.98 137.77 135.98 137.61 7,243 +0.53(+0.39%)
Oct 29, 2015 135.47 137.09 135.47 137.09 2,204 +0.65(+0.47%)
Oct 28, 2015 134.51 138.27 134.51 136.44 3,009 +0.01(+0.01%)
Oct 27, 2015 134.68 136.90 130.98 136.43 16,474 +2.06(+1.53%)
Oct 26, 2015 134.97 136.81 134.15 134.37 6,277 -0.50(-0.37%)
Oct 23, 2015 136.39 137.63 133.34 134.88 2,981 -2.55(-1.86%)
Oct 22, 2015 132.33 138.00 132.33 137.43 7,823 +1.93(+1.42%)
Oct 21, 2015 137.13 138.14 133.22 135.50 8,634 +0.07(+0.05%)
Oct 20, 2015 137.68 139.54 135.43 135.43 10,080 -1.32(-0.97%)
Oct 19, 2015 133.68 137.80 133.68 136.75 2,544 -0.65(-0.47%)
Oct 16, 2015 136.43 137.80 134.14 137.40 5,928 +0.52(+0.38%)
Oct 15, 2015 133.93 137.81 133.93 136.88 2,317 +2.64(+1.96%)
Oct 14, 2015 133.22 137.30 130.14 134.24 2,308 -0.28(-0.21%)
Oct 13, 2015 134.45 135.52 128.98 134.52 9,550 +0.84(+0.63%)
Oct 12, 2015 134.59 134.59 133.22 133.68 4,402 -0.50(-0.38%)
Oct 09, 2015 136.10 136.86 133.96 134.19 3,835 -2.30(-1.68%)
Oct 08, 2015 134.14 137.71 133.36 136.48 5,819 +1.89(+1.41%)
Oct 07, 2015 134.73 134.73 133.22 134.59 7,956 +1.19(+0.90%)
Oct 06, 2015 131.38 134.73 129.56 133.40 5,442 +3.07(+2.35%)
Oct 05, 2015 134.78 135.04 130.33 130.33 4,495 -0.64(-0.49%)
Oct 02, 2015 130.08 132.29 129.68 130.97 3,595 +0.91(+0.70%)
Oct 01, 2015 130.90 134.96 127.71 130.06 6,851 +1.20(+0.93%)
Sep 30, 2015 134.58 134.58 128.81 128.86 4,361 -2.44(-1.85%)
Sep 29, 2015 130.13 131.29 130.03 131.29 3,780 +0.53(+0.41%)
Sep 28, 2015 131.61 132.30 127.72 130.76 8,868 -0.40(-0.30%)
Sep 25, 2015 129.68 135.03 129.68 131.15 8,090 +0.24(+0.18%)
Sep 24, 2015 129.23 132.12 128.81 130.91 7,405 +1.14(+0.88%)
Sep 23, 2015 132.68 132.82 128.63 129.78 8,046 -1.71(-1.30%)
Sep 22, 2015 130.93 134.91 128.34 131.49 8,755 -1.74(-1.30%)
Sep 21, 2015 130.33 133.22 127.49 133.22 11,922 +4.83(+3.76%)
Sep 18, 2015 128.56 132.38 128.39 128.39 9,061 -1.77(-1.36%)
Sep 17, 2015 129.01 131.15 129.01 130.16 9,755 +0.62(+0.48%)
Sep 16, 2015 128.63 130.88 128.17 129.55 32,609 +0.00(+0.00%)
Sep 15, 2015 127.71 130.10 126.88 129.55 18,260 +0.97(+0.76%)
Sep 14, 2015 129.57 133.19 126.79 128.57 14,284 +0.96(+0.75%)
Sep 11, 2015 127.87 128.63 125.14 127.62 14,620 -0.55(-0.43%)
Sep 10, 2015 121.28 132.12 121.26 128.17 13,892 +6.30(+5.17%)
Sep 09, 2015 119.99 123.94 118.52 121.87 11,366 +1.21(+1.01%)
Sep 08, 2015 114.85 121.27 108.97 120.65 12,825 +6.73(+5.90%)
Sep 04, 2015 113.93 113.93 113.93 113.93 2,067 -0.65(-0.57%)
Sep 03, 2015 112.10 118.62 112.06 114.58 11,631 +3.41(+3.07%)
Sep 02, 2015 109.44 112.55 107.54 111.17 9,842 +1.98(+1.81%)
Sep 01, 2015 105.34 110.06 105.34 109.20 9,351 +0.07(+0.07%)
Aug 31, 2015 106.90 109.77 106.01 109.12 6,769 +1.22(+1.13%)
Aug 28, 2015 104.67 110.25 102.21 107.90 6,102 +2.93(+2.79%)
Aug 27, 2015 101.98 105.66 100.40 104.97 14,438 +5.11(+5.12%)
Aug 26, 2015 102.90 102.90 98.31 99.86 18,844 -1.74(-1.71%)
Aug 25, 2015 106.13 109.53 98.31 101.60 31,374 -2.37(-2.28%)
Aug 24, 2015 104.84 106.12 88.70 103.97 40,777 -4.02(-3.72%)
Aug 21, 2015 106.58 107.98 104.84 107.98 23,315 +0.26(+0.24%)
Aug 20, 2015 107.52 109.08 105.81 107.73 13,385 -2.30(-2.09%)
Aug 19, 2015 110.93 113.01 107.63 110.02 24,402 -3.58(-3.15%)
Aug 18, 2015 118.12 118.48 113.01 113.61 15,472 -4.18(-3.55%)
Aug 17, 2015 119.44 119.44 117.79 117.79 5,211 -1.65(-1.38%)
Aug 14, 2015 118.06 121.28 118.06 119.44 5,173 +0.57(+0.48%)
Aug 13, 2015 119.54 119.70 118.06 118.87 10,992 +0.43(+0.36%)
Aug 12, 2015 118.88 121.19 118.06 118.44 11,429 -1.08(-0.91%)
Aug 11, 2015 118.17 119.52 118.17 119.52 4,708 -0.18(-0.15%)
Aug 10, 2015 118.94 120.63 116.70 119.71 13,452 -0.37(-0.31%)
Aug 07, 2015 118.39 120.07 117.14 120.07 25,467 +0.87(+0.73%)
Aug 06, 2015 119.44 119.44 117.92 119.20 11,521 +0.68(+0.57%)
Aug 05, 2015 119.44 120.82 115.58 118.52 15,181 +0.51(+0.44%)
Aug 04, 2015 121.05 121.05 117.75 118.01 14,235 -0.51(-0.43%)
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.