Skip to main content

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

Historical Prices

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.