Texas Pacific Land Trust (NY: TPL )

881.80 +8.29 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.63 11.13 10.38 11.10 393,737 +0.38(+3.51%)
Jun 29, 2005 10.73 10.73 10.51 10.73 141,873 +0.06(+0.55%)
Jun 28, 2005 10.40 10.70 10.35 10.67 106,803 +0.21(+1.98%)
Jun 27, 2005 10.55 10.56 10.35 10.46 111,585 -0.14(-1.33%)
Jun 24, 2005 10.79 10.79 10.34 10.60 353,885 -0.22(-2.03%)
Jun 23, 2005 10.79 10.88 10.70 10.82 81,298 -0.03(-0.29%)
Jun 22, 2005 10.93 10.93 10.73 10.85 143,467 -0.08(-0.72%)
Jun 21, 2005 10.90 11.10 10.90 10.93 200,853 +0.09(+0.87%)
Jun 20, 2005 10.79 10.93 10.79 10.84 98,832 +0.03(+0.29%)
Jun 17, 2005 10.82 10.87 10.81 10.81 14,346 -0.06(-0.58%)
Jun 16, 2005 10.76 10.88 10.76 10.87 63,763 +0.13(+1.17%)
Jun 15, 2005 10.70 10.82 10.70 10.74 39,851 +0.02(+0.15%)
Jun 14, 2005 10.79 10.79 10.71 10.73 22,317 +0.06(+0.59%)
Jun 13, 2005 10.76 10.85 10.66 10.66 25,505 -0.14(-1.31%)
Jun 10, 2005 10.73 10.85 10.73 10.81 36,663 +0.08(+0.73%)
Jun 09, 2005 10.92 10.95 10.70 10.73 149,843 -0.19(-1.72%)
Jun 08, 2005 10.87 11.07 10.87 10.92 58,980 +0.08(+0.72%)
Jun 07, 2005 10.85 11.10 10.84 10.84 66,951 -0.02(-0.15%)
Jun 06, 2005 10.88 10.88 10.85 10.85 28,693 -0.12(-1.05%)
Jun 03, 2005 10.88 10.98 10.84 10.97 27,099 +0.05(+0.49%)
Jun 02, 2005 10.79 11.01 10.73 10.92 100,426 +0.07(+0.64%)
Jun 01, 2005 11.04 11.04 10.82 10.85 106,803 -0.26(-2.32%)
May 31, 2005 10.52 11.14 10.44 11.10 328,380 +0.67(+6.47%)
May 27, 2005 10.41 10.48 10.41 10.43 19,128 +0.08(+0.76%)
May 26, 2005 10.54 10.54 10.35 10.35 30,287 -0.19(-1.79%)
May 25, 2005 10.26 10.54 10.26 10.54 81,298 +0.28(+2.75%)
May 24, 2005 10.32 10.32 9.974 10.26 189,695 -0.09(-0.88%)
May 23, 2005 10.01 10.66 9.974 10.35 274,181 +0.31(+3.09%)
May 20, 2005 8.971 10.04 8.936 10.04 592,997 +0.91(+9.97%)
May 19, 2005 9.363 9.363 9.128 9.128 100,426 -0.28(-3.00%)
May 18, 2005 9.724 9.755 9.175 9.410 237,517 -0.31(-3.23%)
May 17, 2005 10.22 10.22 9.316 9.723 444,747 -0.56(-5.43%)
May 16, 2005 10.68 10.68 10.26 10.28 176,942 -0.41(-3.83%)
May 13, 2005 10.82 10.85 10.68 10.69 73,327 -0.15(-1.35%)
May 12, 2005 10.82 10.88 10.76 10.84 11,158 -0.08(-0.72%)
May 11, 2005 10.98 10.98 10.85 10.92 68,545 -0.05(-0.43%)
May 10, 2005 10.90 10.96 10.82 10.96 63,763 +0.06(+0.59%)
May 09, 2005 11.04 11.04 10.84 10.90 47,822 -0.14(-1.30%)
May 06, 2005 11.05 11.05 10.98 11.04 25,505 -0.06(-0.56%)
May 05, 2005 11.28 11.33 11.06 11.10 141,873 -0.06(-0.56%)
May 04, 2005 10.84 11.23 10.84 11.17 133,902 +0.36(+3.33%)
May 03, 2005 10.82 10.90 10.81 10.81 12,752 -0.05(-0.43%)
May 02, 2005 10.99 10.99 10.83 10.85 105,209 -0.25(-2.26%)
Apr 29, 2005 10.44 11.17 10.35 11.10 267,805 +0.58(+5.51%)
Apr 28, 2005 10.54 10.60 10.35 10.52 105,209 +0.05(+0.45%)
Apr 27, 2005 10.35 10.66 10.34 10.48 87,674 +0.06(+0.60%)
Apr 26, 2005 10.31 10.48 10.29 10.41 44,634 +0.10(+0.96%)
Apr 25, 2005 10.40 10.60 10.31 10.31 82,892 -0.02(-0.20%)
Apr 22, 2005 10.29 10.48 10.29 10.34 49,416 +0.07(+0.73%)
Apr 21, 2005 10.23 10.32 10.23 10.26 30,287 +0.10(+0.96%)
Apr 20, 2005 10.26 10.48 10.16 10.16 68,545 -0.22(-2.12%)
Apr 19, 2005 9.865 10.60 9.865 10.38 283,746 +0.41(+4.09%)
Apr 18, 2005 10.05 10.05 9.473 9.974 392,143 -0.13(-1.24%)
Apr 15, 2005 10.48 10.54 9.880 10.10 267,805 -0.31(-3.01%)
Apr 14, 2005 10.90 10.90 10.10 10.41 374,608 -0.41(-3.77%)
Apr 13, 2005 10.57 10.85 10.57 10.82 87,674 +0.22(+2.07%)
Apr 12, 2005 10.84 10.88 10.54 10.60 167,378 -0.22(-2.03%)
Apr 11, 2005 11.04 11.04 10.80 10.82 133,902 -0.22(-1.99%)
Apr 08, 2005 10.87 11.13 10.87 11.04 226,359 +0.06(+0.58%)
Apr 07, 2005 10.40 10.98 10.29 10.98 202,448 +0.63(+6.06%)
Apr 06, 2005 10.35 10.51 10.04 10.35 229,547 +0.08(+0.76%)
Apr 05, 2005 9.818 10.29 9.818 10.27 153,031 +0.49(+4.97%)
Apr 04, 2005 9.818 9.849 9.723 9.786 180,130 -0.06(-0.64%)
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.