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

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
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 (%)
Jan 29, 2010 8.240 8.328 7.922 8.259 68,349 -0.02(-0.27%)
Jan 28, 2010 8.246 8.281 8.108 8.281 16,352 +0.06(+0.77%)
Jan 27, 2010 8.404 8.476 7.919 8.218 93,182 -0.27(-3.15%)
Jan 26, 2010 8.501 8.619 8.363 8.486 36,615 -0.07(-0.77%)
Jan 25, 2010 8.690 8.838 8.423 8.552 50,383 +0.12(+1.38%)
Jan 22, 2010 8.404 8.700 8.382 8.435 21,580 -0.02(-0.22%)
Jan 21, 2010 8.574 8.700 8.344 8.454 39,245 -0.13(-1.47%)
Jan 20, 2010 8.706 8.816 8.363 8.580 130,036 -0.14(-1.62%)
Jan 19, 2010 8.627 8.813 8.552 8.722 80,828 -0.05(-0.61%)
Jan 15, 2010 8.410 8.775 8.775 8.775 45,733 -0.04(-0.46%)
Jan 14, 2010 9.204 9.204 8.816 8.816 84,229 -0.37(-4.08%)
Jan 13, 2010 8.958 9.285 8.826 9.191 20,281 +0.14(+1.53%)
Jan 12, 2010 8.974 9.131 8.593 9.052 163,818 -0.05(-0.59%)
Jan 11, 2010 9.194 9.255 8.994 9.106 67,187 -0.03(-0.28%)
Jan 08, 2010 9.361 9.389 9.131 9.131 34,236 -0.24(-2.52%)
Jan 07, 2010 9.446 9.446 9.254 9.367 19,700 -0.08(-0.83%)
Jan 06, 2010 9.600 9.659 9.155 9.446 57,757 -0.24(-2.52%)
Jan 05, 2010 9.137 9.690 9.137 9.690 70,915 +0.52(+5.65%)
Jan 04, 2010 9.585 9.758 9.021 9.172 100,773 -0.29(-3.06%)
Dec 31, 2009 9.408 9.462 9.462 9.462 33,982 +0.14(+1.52%)
Dec 30, 2009 9.128 9.411 9.078 9.320 39,937 +0.23(+2.49%)
Dec 29, 2009 9.304 9.396 9.024 9.093 36,958 -0.30(-3.15%)
Dec 28, 2009 9.254 9.446 9.235 9.389 28,030 +0.15(+1.67%)
Dec 24, 2009 9.134 9.289 9.031 9.236 31,778 -0.01(-0.06%)
Dec 23, 2009 9.096 9.411 8.961 9.241 52,066 +0.16(+1.73%)
Dec 22, 2009 8.977 9.257 8.977 9.084 43,056 +0.22(+2.49%)
Dec 21, 2009 9.210 9.210 8.818 8.863 40,722 -0.40(-4.32%)
Dec 18, 2009 9.226 9.314 9.191 9.263 37,647 +0.09(+1.00%)
Dec 17, 2009 9.248 9.248 9.085 9.172 22,638 -0.03(-0.28%)
Dec 16, 2009 9.320 9.374 9.125 9.198 8,921 -0.15(-1.57%)
Dec 15, 2009 9.030 9.369 9.030 9.345 63,195 +0.21(+2.34%)
Dec 14, 2009 9.144 9.219 9.018 9.131 37,314 +0.16(+1.83%)
Dec 11, 2009 8.665 9.081 8.665 8.967 50,904 +0.30(+3.45%)
Dec 10, 2009 8.728 8.845 8.541 8.668 32,750 +0.03(+0.33%)
Dec 09, 2009 8.653 8.810 8.580 8.640 25,645 -0.05(-0.58%)
Dec 08, 2009 8.648 8.788 8.564 8.690 33,242 -0.02(-0.25%)
Dec 07, 2009 8.703 8.904 8.623 8.712 8,241 -0.07(-0.82%)
Dec 04, 2009 8.917 8.917 8.583 8.785 52,660 -0.03(-0.36%)
Dec 03, 2009 8.895 8.926 8.675 8.816 13,402 -0.15(-1.69%)
Dec 02, 2009 8.986 9.082 8.756 8.967 33,839 -0.08(-0.84%)
Dec 01, 2009 8.879 9.090 8.627 9.043 40,763 +0.22(+2.53%)
Nov 30, 2009 8.605 8.819 8.571 8.819 19,395 +0.10(+1.12%)
Nov 27, 2009 8.659 8.961 8.620 8.722 9,381 -0.14(-1.60%)
Nov 25, 2009 8.586 8.936 8.586 8.863 86,484 +0.27(+3.11%)
Nov 24, 2009 8.819 8.898 8.568 8.596 82,142 -0.22(-2.50%)
Nov 23, 2009 8.879 9.021 8.700 8.816 80,081 +0.00(+0.00%)
Nov 20, 2009 8.829 9.131 8.738 8.816 40,017 -0.04(-0.51%)
Nov 19, 2009 9.078 9.174 8.861 8.861 43,062 -0.20(-2.23%)
Nov 18, 2009 9.241 9.445 8.901 9.063 85,985 -0.16(-1.76%)
Nov 17, 2009 9.257 9.271 8.939 9.226 27,707 +0.03(+0.30%)
Nov 16, 2009 8.848 9.274 8.848 9.198 46,689 +0.40(+4.51%)
Nov 13, 2009 8.640 8.878 8.640 8.800 44,920 +0.04(+0.50%)
Nov 12, 2009 8.895 8.904 8.678 8.756 7,501 -0.22(-2.46%)
Nov 11, 2009 8.753 8.977 8.753 8.977 60,702 +0.11(+1.28%)
Nov 10, 2009 8.879 8.911 8.533 8.863 80,570 +0.05(+0.54%)
Nov 09, 2009 8.823 9.186 8.697 8.816 77,490 -0.14(-1.58%)
Nov 06, 2009 9.109 9.178 8.816 8.958 68,013 -0.18(-1.93%)
Nov 05, 2009 8.860 9.437 8.785 9.134 139,325 +0.34(+3.87%)
Nov 04, 2009 9.005 9.078 8.744 8.794 97,641 -0.10(-1.13%)
Nov 03, 2009 8.791 9.106 8.728 8.895 53,673 +0.05(+0.53%)
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.