Skip to main content

Texas Pacific Land Trust (NY: TPL )

881.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.80 11.99 11.76 11.91 24,361 +0.08(+0.67%)
Jan 28, 2011 11.83 11.91 11.75 11.83 25,669 +0.04(+0.37%)
Jan 27, 2011 11.56 11.80 11.52 11.79 30,055 +0.24(+2.08%)
Jan 26, 2011 11.41 11.58 11.32 11.55 21,848 +0.03(+0.22%)
Jan 25, 2011 11.38 11.53 11.30 11.52 23,600 +0.05(+0.47%)
Jan 24, 2011 11.06 11.47 11.06 11.47 52,626 +0.27(+2.39%)
Jan 21, 2011 11.19 11.32 11.06 11.20 88,197 -0.11(-0.98%)
Jan 20, 2011 11.54 11.54 11.30 11.31 20,685 -0.15(-1.29%)
Jan 19, 2011 11.49 11.59 11.43 11.46 21,689 -0.09(-0.77%)
Jan 18, 2011 11.76 11.76 11.42 11.55 39,555 -0.25(-2.09%)
Jan 14, 2011 11.72 11.86 11.62 11.80 9,861 +0.03(+0.27%)
Jan 13, 2011 11.87 11.95 11.69 11.77 26,617 -0.15(-1.24%)
Jan 12, 2011 11.95 11.95 11.84 11.91 11,084 -0.03(-0.25%)
Jan 11, 2011 11.68 11.94 11.59 11.94 11,882 +0.18(+1.52%)
Jan 10, 2011 11.57 11.83 11.56 11.77 19,804 +0.11(+0.95%)
Jan 07, 2011 11.76 11.76 11.50 11.65 16,423 -0.00(-0.03%)
Jan 06, 2011 11.47 11.73 11.43 11.66 19,468 +0.05(+0.44%)
Jan 05, 2011 11.59 11.70 11.13 11.61 28,138 -0.04(-0.33%)
Jan 04, 2011 11.78 11.82 11.61 11.65 10,298 +0.03(+0.27%)
Jan 03, 2011 11.41 11.88 11.41 11.61 22,922 +0.10(+0.88%)
Dec 31, 2010 11.45 11.51 11.42 11.51 26,728 -0.09(-0.79%)
Dec 30, 2010 11.54 11.62 11.50 11.60 3,808 -0.07(-0.62%)
Dec 29, 2010 11.81 11.81 11.68 11.68 14,769 -0.18(-1.49%)
Dec 28, 2010 11.38 11.99 11.05 11.85 65,361 +0.45(+3.99%)
Dec 27, 2010 11.54 11.61 11.37 11.40 24,066 -0.18(-1.59%)
Dec 23, 2010 11.53 11.67 11.52 11.58 14,484 -0.01(-0.12%)
Dec 22, 2010 11.79 11.84 11.60 11.60 21,483 -0.10(-0.86%)
Dec 21, 2010 11.63 11.70 11.53 11.70 19,303 +0.03(+0.22%)
Dec 20, 2010 11.50 11.79 11.42 11.67 48,012 +0.17(+1.48%)
Dec 17, 2010 11.62 11.62 11.50 11.50 70,459 -0.11(-0.92%)
Dec 16, 2010 11.52 11.62 11.52 11.61 26,113 +0.09(+0.77%)
Dec 15, 2010 11.67 11.69 11.52 11.52 22,424 -0.16(-1.40%)
Dec 14, 2010 11.83 11.84 11.69 11.69 5,969 +0.01(+0.05%)
Dec 13, 2010 11.55 11.87 11.55 11.68 15,190 +0.04(+0.32%)
Dec 10, 2010 11.81 11.81 11.60 11.64 8,175 -0.05(-0.43%)
Dec 09, 2010 11.73 11.81 11.66 11.69 30,850 -0.08(-0.67%)
Dec 08, 2010 11.61 11.77 11.54 11.77 16,239 +0.09(+0.77%)
Dec 07, 2010 11.50 11.76 11.50 11.68 64,543 +0.18(+1.52%)
Dec 06, 2010 11.74 11.75 11.50 11.51 80,345 -0.24(-2.04%)
Dec 03, 2010 11.83 11.87 11.37 11.75 94,902 -0.10(-0.85%)
Dec 02, 2010 12.01 12.01 11.68 11.85 48,801 -0.16(-1.34%)
Dec 01, 2010 12.09 12.11 11.90 12.01 48,709 -0.13(-1.09%)
Nov 30, 2010 12.02 12.30 12.02 12.14 22,171 +0.04(+0.31%)
Nov 29, 2010 12.31 12.40 12.03 12.10 27,292 -0.25(-2.04%)
Nov 26, 2010 12.36 12.36 12.33 12.36 6,594 -0.12(-0.96%)
Nov 24, 2010 12.48 12.48 12.48 12.48 33,445 -0.05(-0.43%)
Nov 23, 2010 12.40 12.62 12.34 12.53 19,953 +0.02(+0.15%)
Nov 22, 2010 12.50 12.55 12.43 12.51 10,586 +0.00(+0.00%)
Nov 19, 2010 12.43 12.62 12.32 12.51 35,125 -0.05(-0.40%)
Nov 18, 2010 12.57 12.58 12.37 12.56 60,436 +0.05(+0.40%)
Nov 17, 2010 12.62 12.62 12.31 12.51 85,824 -0.08(-0.65%)
Nov 16, 2010 12.54 12.98 12.47 12.59 96,328 +0.05(+0.37%)
Nov 15, 2010 12.51 12.55 12.42 12.55 45,629 +0.17(+1.35%)
Nov 12, 2010 12.46 12.57 12.35 12.38 34,703 -0.11(-0.90%)
Nov 11, 2010 12.22 13.13 11.95 12.49 75,054 +0.29(+2.38%)
Nov 10, 2010 12.31 12.31 12.12 12.20 19,075 -0.03(-0.23%)
Nov 09, 2010 11.92 12.35 11.83 12.23 47,441 +0.43(+3.62%)
Nov 08, 2010 11.77 11.87 11.68 11.80 30,378 +0.03(+0.23%)
Nov 05, 2010 11.85 11.91 11.75 11.77 32,238 -0.15(-1.30%)
Nov 04, 2010 11.77 11.98 11.74 11.93 31,874 +0.33(+2.85%)
Nov 03, 2010 11.69 11.73 11.58 11.60 12,874 -0.13(-1.07%)
Nov 02, 2010 11.46 11.77 11.43 11.72 31,205 +0.22(+1.92%)
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.