Texas Pacific Land Trust (NY: TPL )

915.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.81 13.07 12.47 12.94 52,493 +0.05(+0.39%)
Mar 28, 2008 12.66 12.93 12.52 12.89 53,879 +0.23(+1.83%)
Mar 27, 2008 12.72 13.00 12.55 12.66 30,606 +0.19(+1.53%)
Mar 26, 2008 11.92 12.62 11.92 12.46 73,327 +0.55(+4.58%)
Mar 25, 2008 10.75 11.99 10.75 11.92 68,864 +1.18(+10.95%)
Mar 24, 2008 10.62 10.89 10.56 10.74 69,501 -0.02(-0.15%)
Mar 21, 2008 11.13 11.13 10.55 10.76 33,692 +0.00(+0.00%)
Mar 20, 2008 11.13 11.13 10.55 10.76 33,692 -0.08(-0.69%)
Mar 19, 2008 10.98 11.03 10.63 10.83 54,198 -0.22(-2.01%)
Mar 18, 2008 10.16 11.23 9.598 11.06 42,211 +1.25(+12.80%)
Mar 17, 2008 10.65 10.65 9.535 9.802 115,411 -0.71(-6.72%)
Mar 14, 2008 10.61 10.97 10.40 10.51 56,111 +0.00(+0.00%)
Mar 13, 2008 10.66 10.74 10.43 10.51 97,037 -0.16(-1.47%)
Mar 12, 2008 11.04 11.28 10.66 10.66 82,254 -0.31(-2.86%)
Mar 11, 2008 10.98 11.21 10.89 10.98 93,094 +0.11(+1.01%)
Mar 10, 2008 11.02 11.02 10.36 10.87 71,095 -0.33(-2.97%)
Mar 07, 2008 10.70 11.20 10.68 11.20 398,519 +0.44(+4.11%)
Mar 06, 2008 11.29 11.45 10.61 10.76 66,951 -0.21(-1.89%)
Mar 05, 2008 11.29 11.45 10.71 10.97 292,354 -0.17(-1.52%)
Mar 04, 2008 11.76 11.76 10.71 11.13 338,582 -0.14(-1.25%)
Mar 03, 2008 11.98 11.98 11.20 11.28 665,687 -0.24(-2.04%)
Feb 29, 2008 11.72 11.72 11.07 11.51 74,921 -0.22(-1.87%)
Feb 28, 2008 10.60 12.22 10.59 11.73 75,240 +1.02(+9.55%)
Feb 27, 2008 10.60 11.21 10.59 10.71 65,357 +0.04(+0.41%)
Feb 26, 2008 10.66 10.90 10.56 10.66 80,341 +0.02(+0.18%)
Feb 25, 2008 10.66 10.69 10.59 10.65 45,909 -0.13(-1.25%)
Feb 22, 2008 10.61 11.22 10.61 10.78 31,562 +0.02(+0.15%)
Feb 21, 2008 11.13 11.21 10.57 10.76 23,911 -0.15(-1.38%)
Feb 20, 2008 10.83 11.31 10.83 10.92 31,910 -0.04(-0.37%)
Feb 19, 2008 10.98 11.06 10.84 10.96 26,780 +0.06(+0.56%)
Feb 18, 2008 11.24 11.60 10.84 10.90 0 +0.00(+0.00%)
Feb 15, 2008 11.24 11.60 10.84 10.90 28,055 -0.25(-2.21%)
Feb 14, 2008 11.13 11.71 10.98 11.14 224,404 +0.08(+0.77%)
Feb 13, 2008 11.12 11.29 10.86 11.06 96,919 +0.08(+0.74%)
Feb 12, 2008 10.92 11.24 10.62 10.97 53,111 +0.03(+0.26%)
Feb 11, 2008 10.91 11.05 10.76 10.95 40,489 +0.23(+2.17%)
Feb 08, 2008 10.98 11.29 10.71 10.71 65,471 -0.26(-2.40%)
Feb 07, 2008 10.98 11.53 10.86 10.98 177,899 -0.07(-0.65%)
Feb 06, 2008 11.20 11.50 11.04 11.05 76,196 -0.01(-0.06%)
Feb 05, 2008 11.29 11.92 11.01 11.06 55,155 -0.47(-4.08%)
Feb 04, 2008 11.76 12.23 11.37 11.53 68,226 -0.39(-3.24%)
Feb 01, 2008 11.61 12.32 11.61 11.91 84,486 +0.50(+4.34%)
Jan 31, 2008 11.86 11.92 11.38 11.42 64,081 -0.27(-2.28%)
Jan 30, 2008 11.72 11.99 11.29 11.68 74,921 +0.08(+0.70%)
Jan 29, 2008 11.63 12.00 11.20 11.60 42,402 +0.14(+1.26%)
Jan 28, 2008 12.42 13.02 11.37 11.46 197,825 -0.29(-2.46%)
Jan 25, 2008 11.92 12.07 10.98 11.75 99,151 +0.29(+2.55%)
Jan 24, 2008 11.39 11.84 11.15 11.45 52,349 +0.07(+0.58%)
Jan 23, 2008 11.34 11.61 11.01 11.39 58,502 +0.33(+3.01%)
Jan 22, 2008 11.45 11.92 11.06 11.06 60,842 -0.51(-4.42%)
Jan 21, 2008 11.21 11.92 11.21 11.57 0 +0.00(+0.00%)
Jan 18, 2008 11.21 11.92 11.21 11.57 218,235 +0.45(+4.03%)
Jan 17, 2008 11.92 11.92 11.01 11.12 59,299 -0.46(-3.96%)
Jan 16, 2008 11.39 12.00 10.99 11.58 108,397 -0.17(-1.44%)
Jan 15, 2008 12.44 12.50 11.61 11.75 127,207 -0.52(-4.22%)
Jan 14, 2008 12.86 13.02 12.26 12.26 107,128 -0.30(-2.42%)
Jan 11, 2008 13.09 13.24 12.20 12.57 40,170 -0.66(-5.02%)
Jan 10, 2008 13.17 13.49 12.96 13.23 164,508 +0.06(+0.45%)
Jan 09, 2008 13.02 13.60 13.02 13.17 36,344 -0.02(-0.12%)
Jan 08, 2008 13.03 13.48 13.03 13.19 45,271 +0.37(+2.91%)
Jan 07, 2008 13.09 13.31 12.65 12.82 20,723 -0.37(-2.78%)
Jan 04, 2008 13.84 13.90 13.10 13.18 30,606 -0.40(-2.93%)
Jan 03, 2008 14.04 14.04 13.45 13.58 35,388 -0.03(-0.23%)
Jan 02, 2008 14.27 14.27 13.33 13.61 43,151 -0.42(-3.02%)
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.