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

Texas Pacific Land Trust (NY: TPL )

571.44 +9.82 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2014 107.37 108.19 108.19 108.19 19,958 -1.38(-1.25%)
Dec 30, 2014 111.23 113.24 108.28 109.57 12,819 -2.75(-2.45%)
Dec 29, 2014 115.02 117.82 111.36 112.32 12,208 -3.15(-2.73%)
Dec 26, 2014 117.68 119.51 113.63 115.47 10,311 -0.97(-0.83%)
Dec 24, 2014 112.34 116.45 116.45 116.45 8,943 +4.36(+3.89%)
Dec 23, 2014 118.12 125.10 110.94 112.09 31,592 -2.22(-1.94%)
Dec 22, 2014 111.60 114.31 108.19 114.31 13,768 +2.91(+2.61%)
Dec 19, 2014 107.98 113.85 107.58 111.40 25,441 +3.29(+3.04%)
Dec 18, 2014 108.21 110.23 105.68 108.11 48,085 +2.28(+2.16%)
Dec 17, 2014 105.93 109.73 105.83 105.83 29,667 -1.35(-1.26%)
Dec 16, 2014 108.30 113.23 106.41 107.18 19,268 -1.93(-1.77%)
Dec 15, 2014 110.94 110.94 106.15 109.11 14,257 -1.41(-1.28%)
Dec 12, 2014 98.24 114.35 94.96 110.52 63,141 +9.72(+9.64%)
Dec 11, 2014 111.59 115.99 100.81 100.81 38,232 -14.27(-12.40%)
Dec 10, 2014 125.90 125.90 111.88 115.07 34,246 -10.09(-8.06%)
Dec 09, 2014 123.83 129.35 123.83 125.16 11,402 -1.38(-1.09%)
Dec 08, 2014 129.65 129.65 124.70 126.54 14,100 -6.30(-4.74%)
Dec 05, 2014 131.22 132.84 130.69 132.84 4,263 +0.35(+0.26%)
Dec 04, 2014 130.91 133.87 128.60 132.49 7,379 +2.52(+1.94%)
Dec 03, 2014 126.53 131.03 123.83 129.97 11,189 +2.55(+2.00%)
Dec 02, 2014 123.78 129.96 123.13 127.42 43,377 +2.40(+1.92%)
Dec 01, 2014 132.95 133.04 125.00 125.02 31,430 -10.41(-7.68%)
Nov 28, 2014 138.91 138.91 134.78 135.43 19,876 -6.68(-4.70%)
Nov 26, 2014 142.15 142.11 142.11 142.11 9,270 -0.50(-0.35%)
Nov 25, 2014 144.94 146.69 142.47 142.61 3,513 -4.18(-2.85%)
Nov 24, 2014 146.03 147.16 144.47 146.79 7,803 +0.44(+0.30%)
Nov 21, 2014 141.74 146.84 141.74 146.35 6,212 +1.73(+1.20%)
Nov 20, 2014 139.09 144.61 138.54 144.61 5,949 +5.93(+4.28%)
Nov 19, 2014 139.80 140.28 137.63 138.68 7,768 -1.60(-1.14%)
Nov 18, 2014 138.51 141.20 138.45 140.29 6,289 -0.91(-0.64%)
Nov 17, 2014 140.22 141.65 138.01 141.19 8,829 -2.54(-1.77%)
Nov 14, 2014 139.02 143.81 137.63 143.73 8,163 +2.16(+1.53%)
Nov 13, 2014 145.61 145.61 141.25 141.57 9,416 -1.56(-1.09%)
Nov 12, 2014 141.85 143.49 140.97 143.13 9,062 +0.29(+0.21%)
Nov 11, 2014 142.85 145.78 140.67 142.84 15,586 +0.72(+0.50%)
Nov 10, 2014 145.58 145.58 142.12 142.12 9,247 -0.73(-0.51%)
Nov 07, 2014 142.40 146.95 142.12 142.85 8,849 +3.94(+2.84%)
Nov 06, 2014 131.76 139.63 131.02 138.91 17,663 +5.39(+4.04%)
Nov 05, 2014 137.53 137.53 132.91 133.52 22,463 -3.10(-2.27%)
Nov 04, 2014 141.67 144.41 136.62 136.62 26,208 -6.83(-4.76%)
Nov 03, 2014 151.19 151.19 143.06 143.45 14,487 -6.24(-4.17%)
Oct 31, 2014 150.44 152.11 146.12 149.69 14,698 -0.02(-0.01%)
Oct 30, 2014 149.80 153.56 147.66 149.70 7,324 +1.39(+0.94%)
Oct 29, 2014 151.42 153.69 146.80 148.31 12,376 -2.62(-1.74%)
Oct 28, 2014 146.57 151.15 144.80 150.93 16,609 +3.65(+2.48%)
Oct 27, 2014 149.47 150.55 150.55 147.28 10,910 -3.26(-2.17%)
Oct 24, 2014 153.12 160.55 147.91 150.55 15,953 -1.01(-0.67%)
Oct 23, 2014 153.32 159.28 149.79 151.56 19,302 -1.57(-1.02%)
Oct 22, 2014 158.30 162.35 151.39 153.12 23,866 -2.78(-1.78%)
Oct 21, 2014 162.29 162.29 155.33 155.90 28,166 +1.72(+1.12%)
Oct 20, 2014 155.87 161.15 152.82 154.18 23,672 +3.81(+2.53%)
Oct 17, 2014 143.31 162.74 142.47 150.37 35,220 +11.62(+8.37%)
Oct 16, 2014 121.03 142.27 119.76 138.75 30,356 +13.88(+11.12%)
Oct 15, 2014 125.80 127.39 122.86 124.87 33,155 -3.49(-2.72%)
Oct 14, 2014 126.52 134.27 119.63 128.37 47,974 +2.29(+1.82%)
Oct 13, 2014 144.41 144.62 123.78 126.07 38,014 -15.63(-11.03%)
Oct 10, 2014 145.68 145.68 141.20 141.71 21,349 -5.26(-3.58%)
Oct 09, 2014 143.05 153.12 142.12 146.97 38,966 +3.93(+2.74%)
Oct 08, 2014 148.54 149.69 130.02 143.05 95,287 -8.03(-5.32%)
Oct 07, 2014 160.46 160.63 148.20 151.08 60,302 -9.38(-5.85%)
Oct 06, 2014 169.64 170.44 160.46 160.46 26,634 -10.71(-6.26%)
Oct 03, 2014 172.38 172.38 169.63 171.17 15,995 -2.12(-1.22%)
Oct 02, 2014 174.90 175.19 172.38 173.29 11,859 -1.95(-1.11%)
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.