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: 7:00 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 (%)
Apr 30, 2004 4.140 4.140 3.922 3.971 199,259 -0.17(-4.09%)
Apr 29, 2004 4.219 4.219 4.140 4.140 63,763 -0.09(-2.22%)
Apr 28, 2004 4.219 4.234 4.219 4.234 9,564 -0.01(-0.15%)
Apr 27, 2004 4.266 4.266 4.241 4.241 27,099 -0.03(-0.66%)
Apr 26, 2004 4.263 4.297 4.250 4.269 49,416 -0.01(-0.15%)
Apr 23, 2004 4.253 4.275 4.253 4.275 9,564 +0.01(+0.29%)
Apr 22, 2004 4.266 4.275 4.263 4.263 71,733 +0.03(+0.67%)
Apr 21, 2004 4.285 4.285 4.234 4.234 25,505 -0.03(-0.74%)
Apr 20, 2004 4.300 4.300 4.266 4.266 102,021 -0.03(-0.80%)
Apr 19, 2004 4.266 4.300 4.250 4.300 141,873 +0.07(+1.57%)
Apr 16, 2004 4.216 4.241 4.216 4.234 100,426 +0.03(+0.73%)
Apr 15, 2004 4.228 4.228 4.203 4.203 31,881 -0.03(-0.59%)
Apr 14, 2004 4.266 4.266 4.219 4.228 95,644 -0.03(-0.65%)
Apr 13, 2004 4.203 4.256 4.187 4.256 125,932 +0.07(+1.63%)
Apr 12, 2004 4.165 4.219 4.165 4.187 184,913 +0.04(+0.91%)
Apr 08, 2004 4.169 4.181 4.150 4.150 90,862 -0.01(-0.33%)
Apr 07, 2004 4.128 4.165 4.122 4.164 47,822 +0.04(+0.94%)
Apr 06, 2004 4.078 4.140 4.078 4.125 102,021 +0.05(+1.26%)
Apr 05, 2004 4.018 4.077 4.018 4.073 106,803 +0.06(+1.45%)
Apr 02, 2004 3.983 4.031 3.974 4.015 79,703 +0.03(+0.87%)
Apr 01, 2004 3.952 4.009 3.936 3.980 82,892 +0.03(+0.83%)
Mar 31, 2004 3.891 3.952 3.891 3.948 54,198 +0.06(+1.50%)
Mar 30, 2004 3.921 3.951 3.889 3.889 71,733 -0.02(-0.40%)
Mar 29, 2004 3.927 3.936 3.905 3.905 15,940 -0.02(-0.40%)
Mar 26, 2004 3.921 3.946 3.921 3.921 20,723 -0.01(-0.18%)
Mar 25, 2004 3.918 3.933 3.909 3.928 156,219 +0.01(+0.19%)
Mar 24, 2004 3.920 3.920 3.920 3.920 1,594 -0.01(-0.26%)
Mar 23, 2004 3.905 3.930 3.889 3.930 47,822 +0.03(+0.80%)
Mar 22, 2004 3.911 3.919 3.883 3.899 23,911 -0.00(-0.06%)
Mar 19, 2004 3.890 3.902 3.890 3.901 20,723 +0.01(+0.31%)
Mar 18, 2004 3.906 3.920 3.889 3.889 76,515 -0.01(-0.32%)
Mar 17, 2004 3.899 3.902 3.889 3.902 23,911 +0.01(+0.32%)
Mar 16, 2004 3.893 3.893 3.883 3.889 6,376 +0.01(+0.16%)
Mar 15, 2004 3.889 3.897 3.812 3.883 138,684 -0.01(-0.16%)
Mar 12, 2004 3.845 3.892 3.845 3.889 68,545 +0.04(+0.98%)
Mar 11, 2004 3.858 3.858 3.827 3.852 103,615 +0.01(+0.16%)
Mar 10, 2004 3.849 3.893 3.845 3.845 170,566 +0.01(+0.33%)
Mar 09, 2004 3.858 3.864 3.824 3.833 81,298 -0.04(-1.05%)
Mar 08, 2004 3.921 3.941 3.874 3.874 227,953 -0.02(-0.40%)
Mar 05, 2004 3.812 3.889 3.812 3.889 74,921 +0.08(+2.21%)
Mar 04, 2004 3.805 3.805 3.805 3.805 7,970 -0.01(-0.16%)
Mar 03, 2004 3.795 3.827 3.795 3.812 33,475 -0.02(-0.39%)
Mar 02, 2004 3.827 3.889 3.814 3.827 223,171 +0.05(+1.24%)
Mar 01, 2004 3.619 3.780 3.619 3.780 156,219 +0.17(+4.60%)
Feb 27, 2004 3.607 3.613 3.607 3.613 17,534 -0.01(-0.16%)
Feb 26, 2004 3.610 3.622 3.610 3.619 106,803 +0.01(+0.24%)
Feb 25, 2004 3.595 3.632 3.595 3.610 105,209 +0.02(+0.47%)
Feb 24, 2004 3.588 3.593 3.569 3.593 33,475 +0.01(+0.24%)
Feb 23, 2004 3.610 3.610 3.585 3.585 52,604 -0.01(-0.23%)
Feb 20, 2004 3.613 3.617 3.593 3.593 43,040 -0.03(-0.80%)
Feb 19, 2004 3.638 3.651 3.622 3.622 133,902 -0.02(-0.47%)
Feb 18, 2004 3.566 3.638 3.566 3.638 47,822 +0.07(+1.84%)
Feb 17, 2004 3.510 3.573 3.510 3.573 84,486 +0.07(+1.90%)
Feb 13, 2004 3.495 3.506 3.488 3.506 43,040 +0.01(+0.25%)
Feb 12, 2004 3.524 3.524 3.497 3.497 36,663 -0.03(-0.98%)
Feb 11, 2004 3.538 3.544 3.532 3.532 27,099 -0.02(-0.53%)
Feb 10, 2004 3.507 3.574 3.507 3.551 74,921 +0.04(+1.00%)
Feb 09, 2004 3.491 3.516 3.491 3.516 36,663 +0.02(+0.70%)
Feb 06, 2004 3.482 3.513 3.481 3.491 57,386 +0.01(+0.41%)
Feb 05, 2004 3.478 3.488 3.472 3.477 105,209 +0.01(+0.22%)
Feb 04, 2004 3.476 3.477 3.463 3.469 94,050 -0.01(-0.23%)
Feb 03, 2004 3.497 3.497 3.475 3.477 41,446 -0.02(-0.66%)
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.