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

Texas Pacific Land Trust (NY: TPL )

927.71 +12.05 (+1.32%)
Streaming Delayed Price Updated: 1:43 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, 2010 9.468 9.648 9.263 9.411 71,225 -0.01(-0.10%)
Apr 29, 2010 9.263 9.457 9.206 9.420 20,596 +0.15(+1.63%)
Apr 28, 2010 9.212 9.310 9.173 9.269 16,239 -0.04(-0.44%)
Apr 27, 2010 9.341 9.341 9.184 9.310 26,062 -0.01(-0.10%)
Apr 26, 2010 9.256 9.341 9.072 9.319 32,824 +0.01(+0.10%)
Apr 23, 2010 9.026 9.417 9.026 9.310 82,084 +0.28(+3.15%)
Apr 22, 2010 9.116 9.117 9.026 9.026 11,882 -0.07(-0.80%)
Apr 21, 2010 8.896 9.098 8.863 9.098 13,007 +0.14(+1.59%)
Apr 20, 2010 8.852 8.956 8.789 8.956 475 +0.12(+1.36%)
Apr 19, 2010 8.947 8.994 8.676 8.837 18,695 -0.13(-1.41%)
Apr 16, 2010 8.977 8.979 8.887 8.963 7,547 -0.07(-0.73%)
Apr 15, 2010 9.026 9.146 8.966 9.029 27,453 -0.06(-0.69%)
Apr 14, 2010 8.953 9.152 8.919 9.092 64,504 +0.06(+0.72%)
Apr 13, 2010 9.026 9.237 9.001 9.027 33,749 -0.08(-0.85%)
Apr 12, 2010 9.040 9.166 9.013 9.105 57,032 +0.00(+0.00%)
Apr 09, 2010 9.073 9.105 9.042 9.105 3,529 -0.04(-0.45%)
Apr 08, 2010 9.177 9.177 8.963 9.146 21,135 -0.01(-0.07%)
Apr 07, 2010 9.250 9.310 9.121 9.152 61,659 -0.07(-0.72%)
Apr 06, 2010 9.307 9.420 9.190 9.218 22,196 -0.09(-0.95%)
Apr 05, 2010 9.206 9.436 9.121 9.307 71,662 +0.17(+1.87%)
Apr 01, 2010 8.953 9.136 9.136 9.136 38,974 +0.30(+3.39%)
Mar 31, 2010 8.679 8.900 8.679 8.837 21,318 +0.14(+1.57%)
Mar 30, 2010 8.679 8.742 8.644 8.700 38,404 +0.02(+0.24%)
Mar 29, 2010 8.726 8.743 8.663 8.679 27,691 +0.01(+0.15%)
Mar 26, 2010 8.631 8.758 8.631 8.665 8,441 -0.01(-0.15%)
Mar 25, 2010 8.622 8.765 8.622 8.679 16,109 -0.03(-0.33%)
Mar 24, 2010 8.511 8.732 8.505 8.707 29,563 +0.23(+2.72%)
Mar 23, 2010 8.543 8.543 8.382 8.477 95,598 -0.07(-0.78%)
Mar 22, 2010 8.773 8.773 8.537 8.543 30,799 -0.14(-1.56%)
Mar 19, 2010 8.751 8.862 8.676 8.679 48,664 +0.00(+0.00%)
Mar 18, 2010 8.679 8.773 8.679 8.679 33,651 -0.02(-0.18%)
Mar 17, 2010 8.764 8.802 8.694 8.694 56,022 -0.16(-1.85%)
Mar 16, 2010 8.660 8.900 8.619 8.859 66,716 +0.07(+0.79%)
Mar 15, 2010 8.814 8.814 8.778 8.789 19,740 -0.11(-1.24%)
Mar 12, 2010 8.852 8.951 8.852 8.900 17,744 +0.07(+0.79%)
Mar 11, 2010 8.814 9.094 8.773 8.830 64,422 -0.10(-1.13%)
Mar 10, 2010 9.187 9.294 8.773 8.931 127,418 -0.28(-2.99%)
Mar 09, 2010 9.238 9.380 9.131 9.207 77,161 -0.13(-1.38%)
Mar 08, 2010 9.138 9.408 9.138 9.336 56,505 +0.14(+1.58%)
Mar 05, 2010 8.933 9.241 8.927 9.191 38,288 +0.36(+4.10%)
Mar 04, 2010 8.911 9.021 8.766 8.829 43,852 -0.07(-0.74%)
Mar 03, 2010 8.675 8.895 8.445 8.895 92,403 +0.16(+1.88%)
Mar 02, 2010 8.690 8.791 8.690 8.731 50,338 +0.04(+0.47%)
Mar 01, 2010 8.612 8.801 8.604 8.690 81,881 +0.19(+2.22%)
Feb 26, 2010 8.427 8.625 8.202 8.501 54,774 +0.08(+0.90%)
Feb 25, 2010 8.555 8.593 8.202 8.426 72,563 -0.22(-2.51%)
Feb 24, 2010 8.659 8.665 8.492 8.643 54,946 +0.07(+0.81%)
Feb 23, 2010 8.712 8.719 8.533 8.574 73,681 -0.24(-2.75%)
Feb 22, 2010 8.838 8.974 8.753 8.816 19,176 +0.01(+0.07%)
Feb 19, 2010 8.558 8.865 8.558 8.810 22,695 +0.14(+1.63%)
Feb 18, 2010 8.489 8.750 8.391 8.668 20,008 +0.17(+1.96%)
Feb 17, 2010 8.738 8.738 8.501 8.501 13,767 -0.21(-2.39%)
Feb 16, 2010 8.256 8.709 8.256 8.709 22,186 +0.40(+4.77%)
Feb 12, 2010 8.407 8.313 8.313 8.313 6,034 -0.03(-0.41%)
Feb 11, 2010 8.221 8.416 8.196 8.347 22,847 +0.00(+0.03%)
Feb 10, 2010 8.221 8.344 8.187 8.344 11,623 +0.10(+1.22%)
Feb 09, 2010 8.067 8.423 8.061 8.243 42,068 +0.18(+2.27%)
Feb 08, 2010 8.363 8.363 8.061 8.061 15,549 -0.37(-4.39%)
Feb 05, 2010 8.354 8.435 8.281 8.431 24,184 +0.09(+1.04%)
Feb 04, 2010 8.268 8.372 8.064 8.344 45,123 +0.01(+0.11%)
Feb 03, 2010 8.439 8.580 8.253 8.335 84,355 -0.16(-1.85%)
Feb 02, 2010 8.476 8.615 8.171 8.492 143,656 -0.01(-0.11%)
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.