Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

610.22 +1.70 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.005 9.007 8.996 9.007 15,625 +0.01(+0.12%)
Sep 29, 2003 9.166 9.166 8.996 8.996 37,946 -0.18(-1.95%)
Sep 26, 2003 9.193 9.195 9.193 9.175 7,254 -0.04(-0.43%)
Sep 25, 2003 9.214 9.214 9.214 9.214 0 +0.00(+0.00%)
Sep 24, 2003 9.222 9.222 9.214 9.214 3,906 +0.03(+0.33%)
Sep 23, 2003 9.184 9.184 9.184 9.184 0 -0.02(-0.21%)
Sep 22, 2003 9.220 9.220 9.204 9.204 3,906 -0.01(-0.16%)
Sep 19, 2003 9.202 9.202 9.202 9.218 15,067 +0.03(+0.27%)
Sep 18, 2003 9.193 9.193 9.193 9.193 2,790 +0.02(+0.20%)
Sep 17, 2003 9.103 9.139 9.101 9.175 39,620 +0.08(+0.89%)
Sep 16, 2003 8.996 9.094 8.980 9.094 12,276 +0.13(+1.50%)
Sep 15, 2003 8.960 8.960 8.960 8.960 0 +0.00(+0.00%)
Sep 12, 2003 9.005 9.005 8.960 8.960 9,486 -0.04(-0.50%)
Sep 11, 2003 8.987 9.005 8.987 9.005 4,464 +0.03(+0.30%)
Sep 10, 2003 9.007 9.007 8.978 8.978 2,232 -0.03(-0.30%)
Sep 09, 2003 9.005 9.007 9.005 9.005 2,232 -0.01(-0.10%)
Sep 08, 2003 9.014 9.014 9.014 9.014 3,906 +0.00(+0.00%)
Sep 05, 2003 8.996 9.014 8.996 9.014 10,602 +0.03(+0.28%)
Sep 04, 2003 8.978 8.989 8.978 8.989 8,370 +0.01(+0.12%)
Sep 03, 2003 8.971 8.978 8.971 8.978 6,696 +0.00(+0.00%)
Sep 02, 2003 9.066 9.066 8.978 8.978 44,085 -0.07(-0.79%)
Aug 29, 2003 9.041 9.082 9.041 9.050 11,160 +0.03(+0.30%)
Aug 28, 2003 9.005 9.023 8.978 9.023 7,812 -0.01(-0.10%)
Aug 27, 2003 9.005 9.032 9.005 9.032 2,232 +0.00(+0.00%)
Aug 26, 2003 9.023 9.032 9.014 9.032 5,580 +0.04(+0.40%)
Aug 25, 2003 9.005 9.005 8.987 8.996 17,857 -0.01(-0.12%)
Aug 22, 2003 8.994 9.007 8.994 9.007 3,906 -0.03(-0.28%)
Aug 21, 2003 9.050 9.050 9.023 9.032 26,786 -0.01(-0.08%)
Aug 20, 2003 9.021 9.039 8.994 9.039 70,313 +0.03(+0.38%)
Aug 19, 2003 9.005 9.014 8.978 9.005 8,928 +0.04(+0.50%)
Aug 18, 2003 8.933 8.976 8.915 8.960 12,834 +0.04(+0.50%)
Aug 15, 2003 8.915 8.915 8.915 8.915 5,022 +0.00(+0.00%)
Aug 14, 2003 8.861 8.960 8.861 8.915 15,625 +0.03(+0.30%)
Aug 13, 2003 8.870 8.888 8.863 8.888 4,464 +0.03(+0.30%)
Aug 12, 2003 8.781 8.861 8.781 8.861 6,696 +0.09(+1.02%)
Aug 11, 2003 8.781 8.781 8.772 8.772 7,812 +0.01(+0.10%)
Aug 08, 2003 8.709 8.763 8.709 8.763 10,044 +0.07(+0.82%)
Aug 07, 2003 8.653 8.691 8.653 8.691 4,464 +0.07(+0.83%)
Aug 06, 2003 8.619 8.655 8.607 8.619 24,553 -0.02(-0.21%)
Aug 05, 2003 8.569 8.637 8.569 8.637 2,790 +0.09(+1.01%)
Aug 04, 2003 8.503 8.584 8.503 8.551 7,254 +0.03(+0.40%)
Aug 01, 2003 8.553 8.553 8.517 8.517 4,464 -0.02(-0.21%)
Jul 31, 2003 8.480 8.566 8.480 8.535 8,370 +0.06(+0.72%)
Jul 30, 2003 8.476 8.476 8.471 8.474 5,022 +0.00(+0.00%)
Jul 29, 2003 8.431 8.474 8.404 8.474 8,370 +0.03(+0.38%)
Jul 28, 2003 8.433 8.476 8.433 8.442 17,299 -0.04(-0.42%)
Jul 25, 2003 8.496 8.519 8.478 8.478 5,022 -0.04(-0.42%)
Jul 24, 2003 8.548 8.548 8.512 8.514 12,834 -0.05(-0.61%)
Jul 23, 2003 8.602 8.602 8.566 8.566 3,906 -0.02(-0.23%)
Jul 22, 2003 8.567 8.600 8.567 8.585 10,044 +0.02(+0.23%)
Jul 21, 2003 8.575 8.584 8.557 8.566 12,276 +0.04(+0.42%)
Jul 18, 2003 8.745 8.745 8.530 8.530 39,062 -0.25(-2.86%)
Jul 17, 2003 8.808 8.808 8.781 8.781 6,696 -0.05(-0.61%)
Jul 16, 2003 8.836 8.852 8.834 8.834 7,812 +0.00(+0.00%)
Jul 15, 2003 8.843 8.845 8.834 8.834 22,879 -0.04(-0.40%)
Jul 14, 2003 8.888 8.888 8.870 8.870 1,116 +0.00(+0.00%)
Jul 11, 2003 8.843 8.870 8.843 8.870 8,370 +0.03(+0.28%)
Jul 10, 2003 8.870 8.870 8.845 8.845 15,625 -0.01(-0.08%)
Jul 09, 2003 8.834 8.870 8.834 8.852 7,812 -0.01(-0.10%)
Jul 08, 2003 8.888 8.906 8.860 8.861 16,741 -0.01(-0.10%)
Jul 07, 2003 8.693 8.906 8.693 8.870 22,321 +0.14(+1.64%)
Jul 03, 2003 8.664 8.727 8.664 8.727 7,254 +0.06(+0.72%)
Jul 02, 2003 8.476 8.664 8.476 8.664 18,973 +0.21(+2.44%)
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.