Texas Pacific Land Trust (NY: TPL )

947.76 +11.48 (+1.23%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 45.65 46.29 44.77 45.99 21,133 +0.34(+0.74%)
Mar 30, 2015 45.49 45.88 44.79 45.65 14,890 +0.11(+0.25%)
Mar 27, 2015 46.36 46.36 45.21 45.54 30,037 -0.63(-1.38%)
Mar 26, 2015 44.80 46.35 44.80 46.18 19,530 +0.82(+1.81%)
Mar 25, 2015 44.77 45.36 43.79 45.36 45,668 +0.81(+1.81%)
Mar 24, 2015 44.45 44.77 44.45 44.55 11,193 +0.08(+0.19%)
Mar 23, 2015 44.47 44.90 43.31 44.47 27,227 +0.23(+0.53%)
Mar 20, 2015 43.32 45.98 43.22 44.23 31,876 +0.69(+1.57%)
Mar 19, 2015 44.91 45.08 43.31 43.55 19,237 -0.73(-1.66%)
Mar 18, 2015 45.24 45.24 43.54 44.28 55,683 -1.18(-2.59%)
Mar 17, 2015 45.20 46.36 45.18 45.46 31,803 -0.90(-1.94%)
Mar 16, 2015 46.72 46.72 45.18 46.36 45,665 -1.11(-2.33%)
Mar 13, 2015 47.29 47.96 46.83 47.46 43,132 +0.11(+0.23%)
Mar 12, 2015 48.10 48.10 46.82 47.36 19,218 -0.27(-0.57%)
Mar 11, 2015 46.67 47.63 45.41 47.63 14,179 +2.07(+4.54%)
Mar 10, 2015 45.49 46.36 45.40 45.56 20,796 -0.19(-0.42%)
Mar 09, 2015 45.40 46.98 45.09 45.75 28,008 -0.73(-1.58%)
Mar 06, 2015 44.92 46.51 44.60 46.48 44,682 +0.69(+1.51%)
Mar 05, 2015 46.20 46.20 45.28 45.79 18,204 +0.45(+0.99%)
Mar 04, 2015 44.72 45.34 43.88 45.34 26,262 +0.06(+0.13%)
Mar 03, 2015 45.90 45.90 43.79 45.28 45,497 +0.48(+1.07%)
Mar 02, 2015 43.26 44.81 43.16 44.80 28,907 +0.68(+1.53%)
Feb 27, 2015 42.52 44.13 42.36 44.13 13,517 +1.61(+3.78%)
Feb 26, 2015 41.09 42.68 40.87 42.52 26,231 +1.16(+2.80%)
Feb 25, 2015 41.14 42.04 40.86 41.36 29,345 +0.50(+1.23%)
Feb 24, 2015 42.51 42.75 40.65 40.86 17,453 -0.67(-1.62%)
Feb 23, 2015 39.80 41.73 39.03 41.53 29,294 +1.11(+2.74%)
Feb 20, 2015 40.07 40.47 39.66 40.42 31,028 +0.24(+0.61%)
Feb 19, 2015 39.92 40.56 39.25 40.18 34,214 -0.21(-0.53%)
Feb 18, 2015 40.47 41.25 39.38 40.39 71,608 -1.36(-3.27%)
Feb 17, 2015 41.67 42.20 40.74 41.76 73,049 -1.39(-3.23%)
Feb 13, 2015 45.11 43.15 43.15 43.15 43,492 -1.07(-2.41%)
Feb 12, 2015 43.47 44.22 43.47 44.21 36,754 +0.75(+1.72%)
Feb 11, 2015 42.27 43.47 42.27 43.47 36,965 +0.61(+1.42%)
Feb 10, 2015 41.80 43.07 40.77 42.86 33,754 +0.98(+2.33%)
Feb 09, 2015 42.20 42.22 41.88 41.88 27,961 +0.63(+1.54%)
Feb 06, 2015 39.98 41.36 39.98 41.25 34,813 +1.49(+3.76%)
Feb 05, 2015 40.12 40.58 39.58 39.75 50,407 +0.84(+2.15%)
Feb 04, 2015 39.41 39.55 38.65 38.92 65,283 +0.11(+0.29%)
Feb 03, 2015 37.39 39.60 37.39 38.80 56,121 +1.20(+3.19%)
Feb 02, 2015 37.09 38.08 36.84 37.61 70,937 +0.94(+2.57%)
Jan 30, 2015 35.85 36.86 35.85 36.66 35,459 +0.67(+1.86%)
Jan 29, 2015 35.20 36.30 34.98 35.99 32,509 +0.05(+0.13%)
Jan 28, 2015 36.01 36.20 35.22 35.95 62,746 +0.26(+0.72%)
Jan 27, 2015 35.54 36.23 35.22 35.69 60,795 -0.13(-0.37%)
Jan 26, 2015 35.09 36.17 35.09 35.82 70,663 +0.85(+2.44%)
Jan 23, 2015 36.26 36.49 34.97 34.97 43,874 -0.76(-2.12%)
Jan 22, 2015 35.41 36.17 34.90 35.73 77,285 +0.98(+2.81%)
Jan 21, 2015 34.84 35.64 34.44 34.75 64,902 -0.08(-0.24%)
Jan 20, 2015 34.58 35.47 33.86 34.83 100,944 +0.25(+0.72%)
Jan 16, 2015 35.83 35.83 33.79 34.58 121,093 +0.56(+1.64%)
Jan 15, 2015 34.31 34.66 33.71 34.03 84,199 -0.25(-0.72%)
Jan 14, 2015 34.46 34.90 34.27 34.27 64,076 -1.17(-3.29%)
Jan 13, 2015 36.15 36.79 34.35 35.44 66,459 -1.09(-3.00%)
Jan 12, 2015 38.87 38.87 36.52 36.54 43,445 -2.57(-6.57%)
Jan 09, 2015 39.98 40.30 39.04 39.11 34,044 +0.30(+0.78%)
Jan 08, 2015 36.49 38.93 36.49 38.80 54,003 +2.32(+6.35%)
Jan 07, 2015 35.41 37.06 35.41 36.49 54,441 +1.34(+3.80%)
Jan 06, 2015 36.68 36.81 33.94 35.15 91,124 -1.90(-5.14%)
Jan 05, 2015 36.98 37.76 36.54 37.06 32,761 -0.38(-1.03%)
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.