Skip to main content

Texas Pacific Land Trust (NY: TPL )

578.51 +2.18 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.13 22.17 20.88 21.06 0 -0.99(-4.51%)
Jan 29, 2009 23.34 23.34 22.05 22.05 3,159 -1.02(-4.43%)
Jan 28, 2009 23.74 23.82 23.07 23.07 5,754 -0.47(-2.01%)
Jan 27, 2009 23.21 24.18 23.21 23.54 5,580 +0.24(+1.03%)
Jan 26, 2009 22.18 24.19 22.00 23.31 6,252 +1.17(+5.30%)
Jan 23, 2009 21.68 22.18 21.68 22.13 1,562 +0.12(+0.53%)
Jan 22, 2009 23.03 23.03 21.59 22.02 7,313 -1.06(-4.58%)
Jan 21, 2009 23.23 23.23 22.19 23.07 11,662 +0.54(+2.39%)
Jan 20, 2009 23.57 23.61 22.54 22.54 7,941 -0.99(-4.23%)
Jan 16, 2009 24.33 24.37 23.31 23.53 0 -0.64(-2.63%)
Jan 15, 2009 24.42 24.42 23.52 24.17 4,178 -0.70(-2.81%)
Jan 14, 2009 24.45 24.95 23.74 24.86 7,752 +0.63(+2.59%)
Jan 13, 2009 24.91 25.54 24.20 24.24 3,695 +0.04(+0.19%)
Jan 12, 2009 25.97 26.34 24.19 24.19 4,765 -1.54(-5.99%)
Jan 09, 2009 25.09 25.95 25.09 25.73 4,743 +0.30(+1.16%)
Jan 08, 2009 24.37 25.44 23.74 25.44 7,871 +0.35(+1.39%)
Jan 07, 2009 25.95 25.98 24.84 25.09 9,542 -1.79(-6.67%)
Jan 06, 2009 24.19 27.46 24.19 26.88 28,244 +3.14(+13.21%)
Jan 05, 2009 22.45 23.91 22.18 23.74 8,191 +1.62(+7.33%)
Jan 02, 2009 21.13 22.36 20.61 22.12 0 +1.42(+6.88%)
Jan 01, 2009 20.21 21.28 20.21 20.70 0 +0.00(+0.00%)
Dec 31, 2008 20.21 21.28 20.21 20.70 33,259 -0.37(-1.74%)
Dec 30, 2008 20.83 21.37 20.61 21.07 32,983 +0.64(+3.11%)
Dec 29, 2008 22.18 22.18 19.94 20.43 27,102 -1.39(-6.37%)
Dec 26, 2008 21.59 23.25 21.59 21.82 20,530 -0.81(-3.56%)
Dec 24, 2008 22.47 22.76 21.72 22.62 5,754 +0.13(+0.60%)
Dec 23, 2008 24.15 24.15 22.49 22.49 17,452 -1.57(-6.52%)
Dec 22, 2008 22.22 24.19 22.22 24.06 23,445 +1.34(+5.92%)
Dec 19, 2008 21.20 23.25 21.15 22.71 15,473 +1.70(+8.10%)
Dec 18, 2008 20.38 21.24 19.94 21.01 21,299 +1.11(+5.58%)
Dec 17, 2008 21.28 21.48 18.91 19.90 30,412 -1.60(-7.46%)
Dec 16, 2008 20.25 21.50 20.25 21.50 11,373 +0.84(+4.06%)
Dec 15, 2008 21.50 21.50 20.16 20.67 35,448 -0.61(-2.89%)
Dec 12, 2008 20.50 22.40 18.97 21.28 35,121 +0.22(+1.06%)
Dec 11, 2008 21.50 21.50 20.06 21.06 9,378 +0.00(+0.00%)
Dec 10, 2008 21.19 21.37 19.71 21.06 36,717 -0.13(-0.63%)
Dec 09, 2008 21.50 21.59 20.34 21.19 20,350 +0.00(+0.00%)
Dec 08, 2008 20.34 22.40 20.34 21.19 10,822 +0.57(+2.78%)
Dec 05, 2008 20.61 21.17 18.86 20.62 7,201 +0.01(+0.04%)
Dec 04, 2008 21.00 21.50 19.92 20.61 14,795 -0.51(-2.42%)
Dec 03, 2008 21.06 21.91 19.84 21.12 43,635 -1.07(-4.81%)
Dec 02, 2008 18.95 22.39 18.44 22.19 11,498 +3.58(+19.21%)
Dec 01, 2008 19.44 19.44 17.06 18.61 22,608 -0.83(-4.29%)
Nov 28, 2008 19.35 19.71 18.86 19.44 21,160 -1.88(-8.82%)
Nov 26, 2008 18.86 22.91 18.86 21.33 57,246 -0.47(-2.16%)
Nov 25, 2008 19.94 22.22 19.53 21.80 50,328 +2.08(+10.57%)
Nov 24, 2008 18.09 19.80 17.43 19.71 37,180 +2.24(+12.82%)
Nov 21, 2008 17.47 19.03 14.43 17.47 89,739 -0.45(-2.50%)
Nov 20, 2008 19.59 20.43 17.47 17.92 59,538 -2.24(-11.11%)
Nov 19, 2008 21.16 21.72 19.84 20.16 11,689 -1.79(-8.16%)
Nov 18, 2008 21.64 22.47 19.53 21.95 18,605 +0.23(+1.07%)
Nov 17, 2008 23.07 23.55 19.74 21.72 33,802 -2.00(-8.42%)
Nov 14, 2008 21.73 24.19 21.28 23.72 0 +1.40(+6.26%)
Nov 13, 2008 22.42 22.42 17.92 22.32 27,157 +0.39(+1.80%)
Nov 12, 2008 24.09 24.09 19.56 21.93 43,018 -2.11(-8.76%)
Nov 11, 2008 24.33 24.33 23.51 24.03 16,844 +0.05(+0.22%)
Nov 10, 2008 24.73 24.73 23.98 23.98 8,560 -0.75(-3.04%)
Nov 07, 2008 25.31 25.63 23.74 24.73 7,580 -0.51(-2.02%)
Nov 06, 2008 26.43 26.43 24.73 25.24 24,122 -0.74(-2.86%)
Nov 05, 2008 25.67 28.07 25.59 25.98 6,661 +0.45(+1.75%)
Nov 04, 2008 25.53 26.80 24.45 25.54 9,149 +0.37(+1.46%)
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.