Texas Pacific Land Trust (NY: TPL )

881.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 53.17 53.75 51.60 53.58 8,973 +0.21(+0.39%)
Jun 29, 2016 52.07 53.49 51.82 53.38 32,332 +1.27(+2.44%)
Jun 28, 2016 52.02 52.12 51.47 52.11 22,972 +0.23(+0.45%)
Jun 27, 2016 51.92 52.39 51.20 51.88 34,035 -0.55(-1.04%)
Jun 24, 2016 52.65 53.91 52.33 52.42 52,350 -1.04(-1.94%)
Jun 23, 2016 55.25 55.25 53.46 53.46 38,964 -1.33(-2.42%)
Jun 22, 2016 54.59 55.08 53.99 54.79 37,708 +0.27(+0.50%)
Jun 21, 2016 53.84 55.10 53.84 54.52 39,342 +0.35(+0.64%)
Jun 20, 2016 53.71 54.33 53.37 54.17 35,033 +0.18(+0.34%)
Jun 17, 2016 53.17 53.99 53.17 53.99 17,156 +0.32(+0.59%)
Jun 16, 2016 53.08 53.67 51.66 53.67 19,538 -0.02(-0.04%)
Jun 15, 2016 52.74 54.17 52.43 53.70 27,057 +0.64(+1.20%)
Jun 14, 2016 52.29 53.06 51.64 53.06 23,838 +0.25(+0.48%)
Jun 13, 2016 52.47 54.01 52.21 52.81 15,620 -0.04(-0.07%)
Jun 10, 2016 54.01 54.01 52.59 52.84 29,859 -1.03(-1.90%)
Jun 09, 2016 54.05 54.91 53.70 53.87 33,094 -0.48(-0.88%)
Jun 08, 2016 54.77 54.86 54.23 54.35 29,950 +0.06(+0.11%)
Jun 07, 2016 54.71 54.89 54.29 54.29 31,668 -0.25(-0.45%)
Jun 06, 2016 54.02 54.65 53.36 54.54 50,030 +0.03(+0.06%)
Jun 03, 2016 53.17 54.51 53.14 54.51 29,251 +0.91(+1.70%)
Jun 02, 2016 55.30 55.31 52.74 53.60 34,853 -1.68(-3.05%)
Jun 01, 2016 53.70 55.52 53.70 55.28 55,044 +1.27(+2.35%)
May 31, 2016 52.30 54.01 52.17 54.01 27,237 +1.30(+2.46%)
May 27, 2016 51.17 52.72 52.72 52.72 39,342 +1.25(+2.42%)
May 26, 2016 51.83 52.36 51.31 51.47 29,701 -0.19(-0.37%)
May 25, 2016 51.88 52.40 51.00 51.66 28,615 -0.44(-0.85%)
May 24, 2016 52.32 52.77 51.68 52.11 34,696 +0.63(+1.23%)
May 23, 2016 50.73 51.96 50.73 51.47 29,292 +0.64(+1.26%)
May 20, 2016 49.33 51.42 49.33 50.84 23,762 +0.32(+0.63%)
May 19, 2016 51.15 51.15 49.93 50.52 26,532 -0.58(-1.13%)
May 18, 2016 51.86 51.91 50.43 51.09 32,169 +0.42(+0.82%)
May 17, 2016 52.02 52.11 50.68 50.68 31,986 -1.13(-2.18%)
May 16, 2016 52.42 52.42 50.95 51.81 31,495 -0.30(-0.58%)
May 13, 2016 51.15 52.11 50.79 52.11 26,566 +0.60(+1.17%)
May 12, 2016 51.16 51.95 51.14 51.50 19,790 +0.34(+0.66%)
May 11, 2016 49.97 51.30 49.88 51.16 45,230 +1.12(+2.24%)
May 10, 2016 47.85 50.04 47.18 50.04 41,334 +2.54(+5.35%)
May 09, 2016 47.80 48.54 47.50 47.50 60,530 -0.64(-1.32%)
May 06, 2016 48.29 48.29 47.70 48.14 15,145 -0.10(-0.20%)
May 05, 2016 48.39 48.77 47.50 48.23 20,756 +0.15(+0.32%)
May 04, 2016 49.21 49.57 48.06 48.08 70,485 -0.62(-1.27%)
May 03, 2016 47.95 49.22 47.95 48.70 14,433 +0.09(+0.18%)
May 02, 2016 48.29 49.71 48.24 48.61 22,478 +0.48(+0.99%)
Apr 29, 2016 48.64 49.25 47.58 48.14 22,865 -0.95(-1.94%)
Apr 28, 2016 50.73 50.84 49.00 49.09 21,125 -0.61(-1.22%)
Apr 27, 2016 49.15 51.15 48.99 49.70 26,563 +1.08(+2.23%)
Apr 26, 2016 48.02 48.61 47.84 48.61 16,010 +0.00(+0.00%)
Apr 25, 2016 47.34 49.25 47.34 48.61 73,827 +1.40(+2.96%)
Apr 22, 2016 47.12 47.50 47.12 47.21 8,309 +0.06(+0.13%)
Apr 21, 2016 47.18 47.66 47.15 47.15 10,776 -0.51(-1.07%)
Apr 20, 2016 47.66 48.29 47.18 47.66 30,258 +0.24(+0.50%)
Apr 19, 2016 47.50 47.82 47.18 47.42 13,722 +0.11(+0.23%)
Apr 18, 2016 47.16 47.82 47.16 47.32 12,658 -0.41(-0.85%)
Apr 15, 2016 47.66 47.72 46.39 47.72 22,909 +0.06(+0.13%)
Apr 14, 2016 47.98 47.98 47.49 47.66 17,175 -0.16(-0.33%)
Apr 13, 2016 47.60 47.98 47.34 47.81 10,455 +0.08(+0.16%)
Apr 12, 2016 47.02 48.61 47.02 47.74 33,132 +0.51(+1.08%)
Apr 11, 2016 47.34 47.63 46.71 47.23 20,769 -0.35(-0.74%)
Apr 08, 2016 47.34 47.63 46.96 47.58 32,499 +0.46(+0.98%)
Apr 07, 2016 47.28 47.34 46.10 47.12 21,118 +0.56(+1.21%)
Apr 06, 2016 46.21 47.50 46.21 46.56 13,181 +0.07(+0.16%)
Apr 05, 2016 47.10 47.66 46.21 46.48 9,536 -0.94(-1.98%)
Apr 04, 2016 46.12 47.66 46.12 47.42 7,808 +1.25(+2.72%)
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.