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

Texas Pacific Land Trust (NY: TPL )

936.28 +20.62 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2003 3.497 3.529 3.497 3.529 44,634 +0.03(+0.90%)
Dec 30, 2003 3.485 3.485 3.485 3.497 11,158 +0.04(+1.01%)
Dec 29, 2003 3.457 3.463 3.457 3.462 38,258 +0.01(+0.25%)
Dec 26, 2003 3.466 3.497 3.453 3.453 28,693 -0.01(-0.34%)
Dec 24, 2003 3.457 3.465 3.450 3.465 9,564 +0.01(+0.16%)
Dec 23, 2003 3.453 3.460 3.451 3.460 14,346 -0.01(-0.18%)
Dec 22, 2003 3.466 3.466 3.466 3.466 3,188 +0.02(+0.45%)
Dec 19, 2003 3.450 3.450 3.450 3.450 19,129 -0.03(-0.72%)
Dec 18, 2003 3.475 3.475 3.457 3.475 36,664 +0.01(+0.29%)
Dec 17, 2003 3.389 3.465 3.389 3.465 41,446 +0.04(+1.27%)
Dec 16, 2003 3.409 3.422 3.409 3.422 19,129 +0.01(+0.33%)
Dec 15, 2003 3.409 3.411 3.409 3.411 15,940 -0.01(-0.18%)
Dec 12, 2003 3.438 3.441 3.417 3.417 43,040 -0.01(-0.42%)
Dec 11, 2003 3.428 3.450 3.408 3.431 81,299 -0.01(-0.36%)
Dec 10, 2003 3.469 3.500 3.444 3.444 49,417 -0.03(-0.74%)
Dec 09, 2003 3.469 3.470 3.469 3.470 14,346 +0.00(+0.02%)
Dec 08, 2003 3.413 3.460 3.413 3.469 89,269 +0.07(+1.94%)
Dec 05, 2003 3.419 3.425 3.404 3.403 86,081 -0.01(-0.33%)
Dec 04, 2003 3.436 3.436 3.414 3.414 44,634 -0.01(-0.40%)
Dec 03, 2003 3.435 3.435 3.419 3.428 35,070 -0.02(-0.46%)
Dec 02, 2003 3.425 3.444 3.422 3.444 11,158 +0.03(+0.73%)
Dec 01, 2003 3.372 3.428 3.372 3.419 57,387 +0.05(+1.49%)
Nov 28, 2003 3.369 3.375 3.366 3.369 43,040 -0.01(-0.15%)
Nov 26, 2003 3.369 3.387 3.369 3.374 84,487 -0.01(-0.22%)
Nov 25, 2003 3.406 3.406 3.381 3.381 65,358 -0.03(-0.83%)
Nov 24, 2003 3.413 3.425 3.406 3.409 31,881 +0.01(+0.20%)
Nov 21, 2003 3.399 3.403 3.399 3.403 22,317 +0.00(+0.09%)
Nov 20, 2003 3.413 3.413 3.394 3.399 41,446 -0.02(-0.55%)
Nov 19, 2003 3.404 3.418 3.404 3.418 74,922 -0.01(-0.22%)
Nov 18, 2003 3.425 3.426 3.425 3.426 35,070 -0.01(-0.35%)
Nov 17, 2003 3.426 3.438 3.426 3.438 41,446 -0.02(-0.58%)
Nov 14, 2003 3.460 3.472 3.458 3.458 38,258 -0.01(-0.34%)
Nov 13, 2003 3.475 3.478 3.470 3.470 36,664 -0.04(-1.27%)
Nov 12, 2003 3.513 3.514 3.513 3.514 22,317 -0.02(-0.50%)
Nov 11, 2003 3.532 3.532 3.532 3.532 46,228 -0.05(-1.49%)
Nov 10, 2003 3.541 3.648 3.554 3.585 213,609 +0.04(+1.24%)
Nov 07, 2003 3.492 3.519 3.492 3.541 68,546 +0.05(+1.49%)
Nov 06, 2003 3.466 3.489 3.478 3.489 44,634 +0.02(+0.67%)
Nov 05, 2003 3.420 3.466 3.420 3.466 52,605 +0.05(+1.47%)
Nov 04, 2003 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Nov 03, 2003 3.416 3.416 3.416 3.416 0 -0.01(-0.27%)
Oct 31, 2003 3.435 3.435 3.425 3.425 36,664 -0.02(-0.46%)
Oct 30, 2003 3.441 3.441 3.441 3.441 17,535 -0.01(-0.24%)
Oct 29, 2003 3.457 3.457 3.449 3.449 7,970 -0.00(-0.04%)
Oct 28, 2003 3.450 3.450 3.450 3.450 1,594 -0.01(-0.15%)
Oct 27, 2003 3.419 3.469 3.419 3.455 63,763 +0.05(+1.34%)
Oct 24, 2003 3.424 3.424 3.409 3.409 20,723 -0.02(-0.46%)
Oct 23, 2003 3.425 3.428 3.423 3.425 38,258 -0.01(-0.29%)
Oct 22, 2003 3.433 3.453 3.433 3.435 54,199 -0.01(-0.20%)
Oct 21, 2003 3.438 3.450 3.438 3.442 221,579 +0.00(+0.05%)
Oct 20, 2003 3.416 3.441 3.407 3.440 70,140 +0.03(+0.79%)
Oct 17, 2003 3.400 3.428 3.400 3.413 68,546 +0.00(+0.04%)
Oct 16, 2003 3.384 3.413 3.384 3.412 43,040 +0.04(+1.06%)
Oct 15, 2003 3.362 3.376 3.362 3.376 33,476 -0.01(-0.33%)
Oct 14, 2003 3.389 3.389 3.387 3.387 17,535 +0.00(+0.00%)
Oct 13, 2003 3.367 3.387 3.376 3.387 39,852 +0.01(+0.28%)
Oct 10, 2003 3.378 3.378 3.378 3.378 39,852 +0.02(+0.56%)
Oct 09, 2003 3.315 3.359 3.315 3.359 74,922 +0.05(+1.61%)
Oct 08, 2003 3.309 3.309 3.309 3.306 25,505 +0.00(+0.00%)
Oct 07, 2003 3.272 3.306 3.285 3.306 22,317 +0.03(+1.04%)
Oct 06, 2003 3.272 3.272 3.272 3.272 12,752 -0.00(-0.13%)
Oct 03, 2003 3.224 3.276 3.219 3.276 81,299 +0.05(+1.61%)
Oct 02, 2003 3.209 3.224 3.209 3.224 108,398 +0.03(+0.78%)
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.