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

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2010 9.458 9.594 9.269 9.458 1,486 +0.20(+2.15%)
Aug 30, 2010 9.234 9.307 9.152 9.259 96,131 +0.07(+0.79%)
Aug 27, 2010 9.187 9.373 9.095 9.187 177,610 -0.14(-1.49%)
Aug 26, 2010 9.225 9.326 9.089 9.326 142,504 +0.18(+1.97%)
Aug 25, 2010 9.509 9.512 9.013 9.146 1,286 -0.30(-3.21%)
Aug 24, 2010 9.401 9.554 9.386 9.449 2,186 +0.03(+0.27%)
Aug 23, 2010 9.465 9.689 9.313 9.424 398,469 +1.01(+11.96%)
Aug 20, 2010 8.625 8.625 8.417 8.417 44,012 -0.12(-1.37%)
Aug 19, 2010 8.429 8.534 8.328 8.534 316 +0.02(+0.18%)
Aug 18, 2010 8.638 8.638 8.360 8.518 23,448 -0.05(-0.63%)
Aug 17, 2010 8.470 8.685 8.395 8.571 633 +0.25(+2.96%)
Aug 16, 2010 8.287 8.328 8.287 8.325 7,617 +0.07(+0.80%)
Aug 13, 2010 8.259 8.338 8.259 8.259 17,186 -0.06(-0.68%)
Aug 12, 2010 8.423 8.423 8.287 8.316 6,178 -0.15(-1.79%)
Aug 11, 2010 8.474 8.489 8.458 8.467 7,763 -0.10(-1.18%)
Aug 10, 2010 8.556 8.600 8.556 8.568 2,214 -0.10(-1.15%)
Aug 09, 2010 8.665 8.682 8.647 8.668 8,872 -0.01(-0.09%)
Aug 06, 2010 8.676 8.713 8.461 8.676 52,584 -0.09(-1.04%)
Aug 05, 2010 8.795 8.912 8.631 8.767 35,409 +0.00(+0.04%)
Aug 04, 2010 8.540 8.824 8.502 8.764 633 +0.14(+1.57%)
Aug 03, 2010 8.559 8.736 8.291 8.628 39,158 -0.01(-0.11%)
Aug 02, 2010 8.366 8.824 8.284 8.638 111,185 +0.30(+3.60%)
Jul 30, 2010 8.338 8.376 8.281 8.338 15,440 -0.04(-0.45%)
Jul 29, 2010 8.360 8.444 8.202 8.376 906 +0.02(+0.19%)
Jul 28, 2010 8.384 8.384 8.265 8.360 9,664 -0.15(-1.74%)
Jul 27, 2010 8.653 8.653 8.426 8.508 316 -0.01(-0.15%)
Jul 26, 2010 8.500 8.663 8.500 8.521 18,536 -0.11(-1.32%)
Jul 23, 2010 8.552 8.645 8.322 8.635 36,563 +0.11(+1.30%)
Jul 22, 2010 8.493 8.701 8.493 8.524 963 +0.15(+1.81%)
Jul 21, 2010 8.398 8.398 8.280 8.373 33,410 -0.14(-1.60%)
Jul 20, 2010 8.262 8.508 8.171 8.508 950 +0.25(+2.98%)
Jul 19, 2010 8.205 8.309 8.205 8.262 9,743 -0.01(-0.11%)
Jul 16, 2010 8.272 8.436 8.193 8.272 50,930 -0.16(-1.87%)
Jul 15, 2010 8.373 8.470 8.363 8.429 25,175 +0.06(+0.68%)
Jul 14, 2010 8.464 8.530 8.259 8.373 633 -0.19(-2.18%)
Jul 13, 2010 8.568 8.672 8.436 8.559 1,267 +0.01(+0.07%)
Jul 12, 2010 8.392 8.552 8.392 8.552 16,850 +0.14(+1.69%)
Jul 09, 2010 8.410 8.410 8.073 8.410 25,412 +0.22(+2.70%)
Jul 08, 2010 8.221 8.309 8.107 8.190 23,923 +0.08(+0.97%)
Jul 07, 2010 8.120 8.404 8.076 8.111 53,563 -0.04(-0.50%)
Jul 06, 2010 8.205 8.316 8.076 8.152 316 -0.09(-1.03%)
Jul 02, 2010 8.237 8.237 8.101 8.237 8,821 +0.12(+1.48%)
Jul 01, 2010 8.119 8.243 8.101 8.117 111,277 -0.19(-2.24%)
Jun 30, 2010 8.483 8.493 8.300 8.303 627 -0.01(-0.15%)
Jun 29, 2010 8.303 8.317 8.212 8.316 8,618 -0.19(-2.23%)
Jun 25, 2010 8.505 8.931 8.208 8.505 47,751 -0.02(-0.18%)
Jun 24, 2010 8.710 8.900 8.520 8.520 877 -0.40(-4.50%)
Jun 23, 2010 8.713 8.972 8.679 8.922 20,431 +0.21(+2.40%)
Jun 22, 2010 8.616 8.732 8.511 8.712 484 -0.01(-0.08%)
Jun 21, 2010 8.837 8.837 8.720 8.720 17,811 +0.19(+2.18%)
Jun 18, 2010 8.534 8.758 8.534 8.534 34,874 -0.19(-2.18%)
Jun 17, 2010 8.773 8.840 8.679 8.724 19,170 -0.11(-1.24%)
Jun 16, 2010 8.919 8.919 8.754 8.833 4,436 +0.05(+0.57%)
Jun 15, 2010 8.683 8.837 8.679 8.783 554 +0.15(+1.68%)
Jun 14, 2010 8.508 8.647 8.508 8.638 16,793 +0.17(+2.05%)
Jun 11, 2010 8.587 8.616 8.410 8.464 28,457 -0.24(-2.79%)
Jun 10, 2010 8.395 8.764 8.395 8.707 633 +0.32(+3.80%)
Jun 09, 2010 8.197 8.515 8.197 8.388 12,662 +0.09(+1.10%)
Jun 08, 2010 8.205 8.297 8.126 8.297 32,786 +0.05(+0.61%)
Jun 07, 2010 8.149 8.373 8.139 8.247 11,787 -0.08(-1.02%)
Jun 04, 2010 8.332 8.436 8.294 8.332 10,139 -0.24(-2.83%)
Jun 03, 2010 8.499 8.604 8.316 8.575 34,066 +0.02(+0.26%)
Jun 02, 2010 8.442 8.552 8.433 8.552 14,734 +0.10(+1.16%)
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.