Texas Pacific Land Trust (NY: TPL )

915.66 +33.86 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 88.45 90.05 88.30 89.02 43,390 +0.40(+0.45%)
Mar 30, 2017 88.61 91.13 88.61 88.62 83,443 -0.16(-0.18%)
Mar 29, 2017 88.32 90.05 88.16 88.78 90,941 -0.11(-0.12%)
Mar 28, 2017 89.29 89.78 88.14 88.88 32,432 -0.94(-1.05%)
Mar 27, 2017 88.29 89.99 87.00 89.83 75,197 +0.73(+0.82%)
Mar 24, 2017 88.57 90.26 88.11 89.10 43,371 +0.99(+1.12%)
Mar 23, 2017 86.95 90.64 84.98 88.11 40,395 +0.89(+1.02%)
Mar 22, 2017 86.22 88.27 85.02 87.22 42,925 +0.19(+0.22%)
Mar 21, 2017 89.69 90.37 86.07 87.03 79,483 -2.73(-3.04%)
Mar 20, 2017 90.21 91.68 89.10 89.76 70,143 -0.04(-0.05%)
Mar 17, 2017 86.88 90.67 86.24 89.80 49,839 +3.23(+3.73%)
Mar 16, 2017 88.31 88.31 85.91 86.57 31,313 -1.08(-1.23%)
Mar 15, 2017 84.83 89.58 83.21 87.65 82,261 +2.82(+3.32%)
Mar 14, 2017 88.30 88.87 82.41 84.83 124,646 -4.21(-4.72%)
Mar 13, 2017 86.72 91.14 86.71 89.04 75,369 +2.29(+2.64%)
Mar 10, 2017 87.70 87.70 84.01 86.74 59,135 -0.92(-1.05%)
Mar 09, 2017 87.51 88.88 84.61 87.67 122,685 +0.72(+0.82%)
Mar 08, 2017 94.55 94.55 86.71 86.95 155,799 -7.80(-8.23%)
Mar 07, 2017 95.78 96.61 94.75 94.75 33,456 -0.57(-0.59%)
Mar 06, 2017 93.92 95.32 93.42 95.32 35,933 +1.58(+1.68%)
Mar 03, 2017 94.04 95.00 92.30 93.74 60,356 -0.78(-0.83%)
Mar 02, 2017 93.93 95.48 93.93 94.52 33,484 -0.22(-0.23%)
Mar 01, 2017 94.62 95.64 94.62 94.74 59,028 -0.10(-0.11%)
Feb 28, 2017 95.95 95.95 94.25 94.84 29,198 -0.73(-0.76%)
Feb 27, 2017 94.68 96.27 94.60 95.58 29,286 +0.89(+0.94%)
Feb 24, 2017 94.14 94.68 93.73 94.68 36,610 -0.07(-0.07%)
Feb 23, 2017 95.33 96.49 94.05 94.75 20,961 -0.58(-0.61%)
Feb 22, 2017 92.85 95.50 92.78 95.33 45,189 +1.57(+1.67%)
Feb 21, 2017 96.85 96.85 92.81 93.76 72,027 -2.48(-2.58%)
Feb 17, 2017 96.25 96.25 96.25 0 +0.67(+0.70%)
Feb 16, 2017 96.52 97.11 95.02 95.58 56,331 -1.99(-2.04%)
Feb 15, 2017 98.76 99.65 97.34 97.57 38,438 -0.92(-0.94%)
Feb 14, 2017 100.40 100.67 98.50 98.50 39,260 -2.61(-2.58%)
Feb 13, 2017 101.36 101.99 100.78 101.10 13,933 -0.17(-0.17%)
Feb 10, 2017 101.47 101.55 100.56 101.27 26,762 +0.55(+0.55%)
Feb 09, 2017 99.77 101.19 99.77 100.72 34,737 +1.04(+1.05%)
Feb 08, 2017 100.72 100.91 98.88 99.67 49,879 -1.20(-1.19%)
Feb 07, 2017 100.72 101.44 100.45 100.88 13,483 +0.15(+0.15%)
Feb 06, 2017 101.04 101.69 100.41 100.72 16,344 -0.24(-0.23%)
Feb 03, 2017 101.36 101.46 100.08 100.96 24,584 +0.41(+0.41%)
Feb 02, 2017 101.71 101.71 100.08 100.55 21,836 -1.10(-1.08%)
Feb 01, 2017 102.48 102.48 100.43 101.64 18,191 +0.76(+0.75%)
Jan 31, 2017 99.19 102.15 95.64 100.89 19,460 -0.52(-0.51%)
Jan 30, 2017 100.78 101.06 98.95 101.40 36,767 -0.90(-0.88%)
Jan 27, 2017 103.65 103.65 101.04 102.31 29,654 -1.43(-1.38%)
Jan 26, 2017 103.56 106.12 100.98 103.74 31,675 +0.74(+0.72%)
Jan 25, 2017 101.56 104.53 101.33 103.00 43,433 +0.72(+0.70%)
Jan 24, 2017 102.88 102.97 101.53 102.28 16,743 +0.95(+0.93%)
Jan 23, 2017 102.24 103.58 101.10 101.33 34,347 -2.56(-2.47%)
Jan 20, 2017 104.89 105.17 103.01 103.89 48,740 -0.78(-0.75%)
Jan 19, 2017 105.30 106.38 104.09 104.67 30,519 -0.49(-0.47%)
Jan 18, 2017 104.72 106.72 103.54 105.17 60,684 -0.51(-0.48%)
Jan 17, 2017 104.85 107.02 104.15 105.68 116,219 +1.62(+1.56%)
Jan 13, 2017 104.05 104.05 104.05 0 +2.58(+2.55%)
Jan 12, 2017 101.55 104.84 98.70 101.47 160,694 +0.59(+0.58%)
Jan 11, 2017 102.78 102.92 100.12 100.88 33,919 -1.75(-1.70%)
Jan 10, 2017 102.18 103.13 102.18 102.63 40,009 +0.45(+0.44%)
Jan 09, 2017 102.31 102.31 101.51 102.18 26,579 +0.50(+0.49%)
Jan 06, 2017 102.80 103.26 101.36 101.68 63,655 -1.17(-1.13%)
Jan 05, 2017 101.00 104.21 99.45 102.84 161,701 +4.96(+5.06%)
Jan 04, 2017 95.32 97.89 94.80 97.89 103,579 +2.70(+2.83%)
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.