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 (%)
Jun 30, 2017 92.75 94.51 92.60 93.48 74,299 +1.16(+1.25%)
Jun 29, 2017 92.67 94.77 91.32 92.32 81,442 -0.12(-0.13%)
Jun 28, 2017 91.36 93.95 90.69 92.45 66,923 +1.56(+1.71%)
Jun 27, 2017 91.62 92.91 90.52 90.89 87,090 -0.71(-0.77%)
Jun 26, 2017 94.21 94.21 91.24 91.60 75,034 -2.03(-2.16%)
Jun 23, 2017 92.02 95.45 91.48 93.62 83,243 +1.54(+1.67%)
Jun 22, 2017 92.28 92.28 89.99 92.08 126,851 +0.12(+0.14%)
Jun 21, 2017 94.65 95.14 91.03 91.96 70,983 -2.70(-2.85%)
Jun 20, 2017 96.46 96.46 94.66 94.66 63,199 -2.47(-2.55%)
Jun 19, 2017 97.09 97.30 95.53 97.13 51,470 +0.03(+0.03%)
Jun 16, 2017 93.86 97.69 93.57 97.11 73,136 +3.41(+3.64%)
Jun 15, 2017 92.18 94.42 92.18 93.70 44,418 +0.23(+0.24%)
Jun 14, 2017 92.67 94.91 92.67 93.47 76,096 +0.26(+0.28%)
Jun 13, 2017 92.11 93.24 91.26 93.22 41,653 +1.42(+1.55%)
Jun 12, 2017 91.25 91.98 90.11 91.80 77,335 +0.74(+0.81%)
Jun 09, 2017 90.39 92.26 90.39 91.06 33,271 +1.24(+1.38%)
Jun 08, 2017 90.82 91.21 89.80 89.82 51,712 -1.00(-1.10%)
Jun 07, 2017 92.08 93.49 90.83 90.83 44,670 -0.81(-0.89%)
Jun 06, 2017 91.10 91.80 90.63 91.64 33,136 +1.11(+1.22%)
Jun 05, 2017 91.11 91.32 90.40 90.53 49,575 -0.75(-0.83%)
Jun 02, 2017 88.99 91.29 88.99 91.29 90,094 +2.37(+2.67%)
Jun 01, 2017 90.20 90.38 88.88 88.91 65,308 -1.25(-1.38%)
May 31, 2017 90.69 91.60 89.76 90.16 72,661 -0.60(-0.67%)
May 30, 2017 91.89 92.32 90.01 90.77 34,544 -1.31(-1.43%)
May 26, 2017 91.83 92.78 91.47 92.08 37,797 +0.29(+0.32%)
May 25, 2017 92.71 92.76 90.58 91.79 34,013 -0.98(-1.06%)
May 24, 2017 92.95 92.95 91.08 92.77 42,291 +0.30(+0.33%)
May 23, 2017 91.90 92.60 91.73 92.47 28,906 +0.79(+0.86%)
May 22, 2017 91.98 92.73 90.45 91.68 43,658 +0.23(+0.25%)
May 19, 2017 90.93 92.69 90.69 91.45 76,464 +0.94(+1.04%)
May 18, 2017 90.36 91.11 89.22 90.51 72,495 +0.14(+0.16%)
May 17, 2017 94.66 95.28 89.73 90.37 79,952 -4.46(-4.70%)
May 16, 2017 95.46 95.46 94.19 94.82 36,345 -0.27(-0.29%)
May 15, 2017 94.83 95.46 94.83 95.10 32,790 +1.04(+1.11%)
May 12, 2017 95.30 95.30 94.05 94.05 10,672 -0.77(-0.81%)
May 11, 2017 95.93 95.93 94.82 94.82 23,133 -0.73(-0.76%)
May 10, 2017 94.55 96.30 94.55 95.55 29,688 +0.43(+0.45%)
May 09, 2017 95.26 95.84 93.84 95.12 26,228 -0.05(-0.05%)
May 08, 2017 95.79 96.85 95.17 95.17 30,443 -0.26(-0.27%)
May 05, 2017 95.42 96.05 95.14 95.43 18,871 +0.01(+0.01%)
May 04, 2017 95.46 95.91 94.51 95.43 59,069 -0.37(-0.39%)
May 03, 2017 97.96 97.96 92.43 95.80 75,367 -2.27(-2.32%)
May 02, 2017 99.00 99.42 96.71 98.07 33,039 -0.59(-0.60%)
May 01, 2017 97.64 100.23 95.93 98.66 53,787 +0.94(+0.96%)
Apr 28, 2017 93.55 99.77 93.55 97.72 191,489 +5.44(+5.90%)
Apr 27, 2017 91.89 93.23 91.83 92.28 32,086 -0.10(-0.11%)
Apr 26, 2017 92.97 92.97 91.97 92.38 27,253 -0.79(-0.85%)
Apr 25, 2017 93.66 93.78 91.69 93.17 43,120 +0.35(+0.37%)
Apr 24, 2017 91.88 93.29 91.31 92.82 58,969 +1.34(+1.46%)
Apr 21, 2017 89.36 92.25 89.36 91.48 46,266 +1.49(+1.65%)
Apr 20, 2017 90.09 90.69 89.08 89.99 55,924 +0.01(+0.01%)
Apr 19, 2017 91.02 91.02 89.15 89.99 60,609 -0.82(-0.90%)
Apr 18, 2017 89.73 91.20 89.38 90.80 91,734 +1.06(+1.18%)
Apr 17, 2017 89.19 90.09 88.46 89.75 42,341 +0.66(+0.75%)
Apr 13, 2017 92.44 93.07 87.91 89.08 68,230 -3.35(-3.62%)
Apr 12, 2017 91.59 96.08 91.59 92.43 85,220 +1.10(+1.21%)
Apr 11, 2017 89.41 91.68 89.02 91.33 49,050 +1.94(+2.17%)
Apr 10, 2017 90.00 90.37 89.10 89.39 60,974 +0.03(+0.03%)
Apr 07, 2017 89.57 90.09 89.14 89.36 30,782 -0.20(-0.22%)
Apr 06, 2017 90.01 90.03 88.78 89.56 72,853 -0.30(-0.33%)
Apr 05, 2017 90.39 91.48 89.37 89.86 57,941 -0.48(-0.53%)
Apr 04, 2017 90.48 90.83 89.44 90.34 37,734 +0.59(+0.65%)
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.