Skip to main content

Texas Pacific Land Trust (NY: TPL )

623.72 +8.49 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 28.67 28.67 28.41 28.41 18,414 -0.35(-1.22%)
Sep 29, 2005 28.69 28.85 28.14 28.76 66,962 -0.11(-0.37%)
Sep 28, 2005 29.21 29.21 28.59 28.87 110,487 -0.52(-1.77%)
Sep 27, 2005 29.34 29.39 29.00 29.39 41,293 +0.05(+0.18%)
Sep 26, 2005 29.66 29.66 29.32 29.34 26,226 -0.32(-1.08%)
Sep 23, 2005 29.66 30.29 29.52 29.66 55,243 -0.39(-1.28%)
Sep 22, 2005 30.15 30.33 30.03 30.04 18,414 -0.29(-0.95%)
Sep 21, 2005 30.29 30.46 30.20 30.33 11,718 +0.13(+0.45%)
Sep 20, 2005 29.48 30.29 29.48 30.20 26,226 +0.65(+2.19%)
Sep 19, 2005 29.75 29.75 29.21 29.55 17,856 -0.20(-0.67%)
Sep 16, 2005 29.75 29.75 29.23 29.75 41,293 -0.09(-0.30%)
Sep 15, 2005 30.20 30.20 29.84 29.84 8,370 -0.27(-0.89%)
Sep 14, 2005 30.82 31.00 30.11 30.11 22,320 -0.68(-2.21%)
Sep 13, 2005 31.00 31.00 30.64 30.79 6,696 -0.21(-0.69%)
Sep 12, 2005 31.14 31.27 31.00 31.00 8,928 -0.31(-1.00%)
Sep 09, 2005 31.45 31.54 31.32 31.32 9,486 -0.22(-0.71%)
Sep 08, 2005 31.61 31.61 31.54 31.54 6,138 -0.18(-0.56%)
Sep 07, 2005 31.85 31.85 31.63 31.72 6,138 +0.04(+0.14%)
Sep 06, 2005 31.85 32.03 31.67 31.68 4,464 -0.04(-0.14%)
Sep 02, 2005 31.99 31.99 31.72 31.72 1,116 -0.09(-0.28%)
Sep 01, 2005 32.44 32.44 31.81 31.81 11,160 -0.55(-1.71%)
Aug 31, 2005 31.63 32.36 31.45 32.36 31,807 +0.64(+2.03%)
Aug 30, 2005 31.54 31.72 31.45 31.72 11,160 +0.00(+0.00%)
Aug 29, 2005 31.45 31.72 31.45 31.72 46,315 +0.13(+0.43%)
Aug 26, 2005 31.54 31.72 31.45 31.58 3,348 +0.13(+0.43%)
Aug 25, 2005 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Aug 24, 2005 31.50 31.67 31.45 31.45 5,022 +0.13(+0.43%)
Aug 23, 2005 30.91 32.62 30.91 31.32 147,875 +0.49(+1.60%)
Aug 22, 2005 30.11 31.00 30.00 30.82 37,387 +0.56(+1.84%)
Aug 19, 2005 30.11 30.29 30.11 30.27 20,646 -0.02(-0.06%)
Aug 18, 2005 30.38 30.42 29.84 30.29 46,873 -0.26(-0.85%)
Aug 17, 2005 31.58 31.58 30.38 30.55 99,885 -1.08(-3.40%)
Aug 16, 2005 31.79 31.79 31.58 31.62 16,182 -0.33(-1.04%)
Aug 15, 2005 32.26 32.26 31.91 31.95 39,619 -0.48(-1.49%)
Aug 12, 2005 32.17 32.88 32.17 32.44 21,204 +0.18(+0.55%)
Aug 11, 2005 31.93 32.44 31.93 32.26 10,044 +0.23(+0.70%)
Aug 10, 2005 32.35 32.35 31.99 32.03 13,950 -0.58(-1.79%)
Aug 09, 2005 32.26 32.62 32.26 32.62 10,602 +0.54(+1.68%)
Aug 08, 2005 32.06 32.26 32.06 32.08 7,254 +0.02(+0.06%)
Aug 05, 2005 32.33 32.33 32.06 32.06 15,624 -0.20(-0.62%)
Aug 04, 2005 32.08 32.29 32.08 32.26 6,696 +0.09(+0.28%)
Aug 03, 2005 32.51 32.51 32.17 32.17 4,464 -0.38(-1.16%)
Aug 02, 2005 32.44 32.70 32.44 32.54 10,602 +0.22(+0.69%)
Aug 01, 2005 32.79 32.79 32.32 32.32 6,696 -0.47(-1.45%)
Jul 29, 2005 32.26 32.88 31.90 32.79 26,226 +0.72(+2.24%)
Jul 28, 2005 31.90 32.08 31.72 32.08 8,928 -0.00(-0.01%)
Jul 27, 2005 31.81 32.35 31.81 32.08 41,851 +0.18(+0.56%)
Jul 26, 2005 31.41 31.90 31.41 31.90 16,740 +0.31(+0.99%)
Jul 25, 2005 31.27 31.90 31.27 31.58 18,414 +0.39(+1.26%)
Jul 22, 2005 31.72 31.72 31.18 31.19 14,508 -0.71(-2.22%)
Jul 21, 2005 31.99 31.99 31.72 31.90 6,696 +0.00(+0.00%)
Jul 20, 2005 32.17 32.17 31.36 31.90 27,900 -0.18(-0.56%)
Jul 19, 2005 32.08 32.08 31.76 32.08 15,624 +0.18(+0.56%)
Jul 18, 2005 31.90 32.03 31.63 31.90 16,182 -0.18(-0.55%)
Jul 15, 2005 32.08 32.08 31.54 32.08 24,552 -0.18(-0.56%)
Jul 14, 2005 32.17 32.70 31.96 32.26 15,624 +0.18(+0.56%)
Jul 13, 2005 32.53 32.79 31.72 32.08 24,552 -0.63(-1.92%)
Jul 12, 2005 31.90 32.79 31.90 32.70 32,365 +0.63(+1.96%)
Jul 11, 2005 31.72 32.08 31.11 32.08 54,685 +0.29(+0.90%)
Jul 08, 2005 31.23 32.03 31.23 31.79 35,155 +0.61(+1.95%)
Jul 07, 2005 30.78 31.23 30.60 31.18 19,530 +0.50(+1.64%)
Jul 06, 2005 31.00 31.00 30.68 30.68 4,464 -0.41(-1.33%)
Jul 05, 2005 31.18 31.27 31.09 31.09 1,674 +0.00(+0.00%)
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.