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 (%)
Dec 30, 2005 9.096 9.347 9.096 9.347 125,933 +0.25(+2.76%)
Dec 29, 2005 9.018 9.096 9.002 9.096 100,428 +0.03(+0.35%)
Dec 28, 2005 8.971 9.065 8.939 9.065 132,310 +0.09(+1.05%)
Dec 27, 2005 8.971 9.021 8.626 8.971 132,310 -0.05(-0.59%)
Dec 23, 2005 9.033 9.033 9.002 9.024 23,911 -0.07(-0.79%)
Dec 22, 2005 9.127 9.141 9.065 9.096 12,752 -0.06(-0.68%)
Dec 21, 2005 8.971 9.222 8.908 9.158 65,358 +0.12(+1.38%)
Dec 20, 2005 9.002 9.033 8.908 9.033 78,110 -0.03(-0.35%)
Dec 19, 2005 9.159 9.253 9.065 9.065 52,605 -0.16(-1.70%)
Dec 16, 2005 9.284 9.300 9.190 9.222 35,070 -0.09(-1.01%)
Dec 15, 2005 9.378 9.378 9.284 9.316 109,992 -0.08(-0.83%)
Dec 14, 2005 9.378 9.394 9.347 9.394 49,417 -0.02(-0.17%)
Dec 13, 2005 9.378 9.410 9.349 9.410 27,099 +0.00(+0.00%)
Dec 12, 2005 9.284 9.410 9.222 9.410 55,793 +0.06(+0.67%)
Dec 09, 2005 9.378 9.410 9.347 9.347 12,752 -0.06(-0.67%)
Dec 08, 2005 9.378 9.442 9.378 9.410 92,457 +0.00(+0.00%)
Dec 07, 2005 9.472 9.472 9.378 9.410 119,557 -0.00(-0.03%)
Dec 06, 2005 9.535 9.535 9.413 9.413 15,940 -0.12(-1.28%)
Dec 05, 2005 9.535 9.535 9.432 9.535 44,634 +0.06(+0.66%)
Dec 02, 2005 9.504 9.535 9.472 9.472 9,564 -0.03(-0.33%)
Dec 01, 2005 9.645 9.645 9.504 9.504 22,317 -0.13(-1.30%)
Nov 30, 2005 9.598 9.663 9.519 9.629 41,446 +0.09(+0.99%)
Nov 29, 2005 9.425 9.535 9.378 9.535 31,881 +0.08(+0.83%)
Nov 28, 2005 9.410 9.509 9.410 9.457 41,446 -0.08(-0.82%)
Nov 25, 2005 9.472 9.535 9.404 9.535 27,099 -0.03(-0.33%)
Nov 23, 2005 9.410 9.598 9.410 9.567 55,793 +0.16(+1.67%)
Nov 22, 2005 9.410 9.410 9.394 9.410 22,317 +0.00(+0.00%)
Nov 21, 2005 9.347 9.410 9.284 9.410 35,070 +0.09(+1.01%)
Nov 18, 2005 9.504 9.504 9.316 9.316 19,129 -0.19(-1.98%)
Nov 17, 2005 9.472 9.661 9.472 9.504 62,169 +0.00(+0.00%)
Nov 16, 2005 9.347 9.535 9.346 9.504 57,387 +0.22(+2.36%)
Nov 15, 2005 9.278 9.347 9.269 9.284 30,287 +0.02(+0.17%)
Nov 14, 2005 9.228 9.297 9.159 9.269 43,040 -0.02(-0.24%)
Nov 11, 2005 9.316 9.472 9.284 9.291 28,693 +0.04(+0.41%)
Nov 10, 2005 9.472 9.472 9.222 9.253 94,051 -0.13(-1.42%)
Nov 09, 2005 9.472 9.472 9.253 9.386 65,358 -0.18(-1.88%)
Nov 08, 2005 9.425 9.610 9.425 9.567 89,269 +0.16(+1.67%)
Nov 07, 2005 9.222 9.410 9.099 9.410 55,793 +0.19(+2.04%)
Nov 04, 2005 9.159 9.316 9.127 9.222 70,140 +0.11(+1.21%)
Nov 03, 2005 9.159 9.159 9.018 9.111 58,981 -0.09(-1.00%)
Nov 02, 2005 9.372 9.410 9.190 9.203 82,893 -0.17(-1.81%)
Nov 01, 2005 9.284 9.378 9.284 9.372 116,369 +0.13(+1.46%)
Oct 31, 2005 8.845 9.253 8.833 9.237 261,432 +0.45(+5.14%)
Oct 28, 2005 8.657 8.876 8.626 8.786 52,605 +0.17(+1.93%)
Oct 27, 2005 8.939 8.939 8.500 8.619 153,033 -0.29(-3.24%)
Oct 26, 2005 8.720 9.090 8.720 8.908 162,598 +0.25(+2.90%)
Oct 25, 2005 8.249 8.782 8.186 8.657 309,255 +0.47(+5.75%)
Oct 24, 2005 7.590 8.233 7.590 8.186 382,583 +0.58(+7.63%)
Oct 21, 2005 7.556 7.606 7.371 7.606 149,845 -0.01(-0.16%)
Oct 20, 2005 7.904 7.936 7.528 7.619 145,063 -0.29(-3.61%)
Oct 19, 2005 7.888 7.920 7.622 7.904 108,398 +0.09(+1.20%)
Oct 18, 2005 7.521 7.841 7.465 7.810 269,402 +0.31(+4.18%)
Oct 17, 2005 7.340 7.669 7.340 7.496 234,332 +0.08(+1.10%)
Oct 14, 2005 7.328 7.528 7.328 7.415 204,044 +0.08(+1.03%)
Oct 13, 2005 7.340 7.434 7.151 7.340 227,956 -0.03(-0.43%)
Oct 12, 2005 8.199 8.264 7.340 7.371 747,632 -0.83(-10.10%)
Oct 11, 2005 8.735 8.735 8.155 8.199 216,797 -0.60(-6.81%)
Oct 10, 2005 8.971 8.971 8.563 8.798 210,421 -0.28(-3.11%)
Oct 07, 2005 8.845 9.206 8.845 9.080 71,734 +0.24(+2.66%)
Oct 06, 2005 9.222 9.222 8.782 8.845 224,768 -0.40(-4.34%)
Oct 05, 2005 9.033 9.378 9.033 9.247 170,568 +0.16(+1.72%)
Oct 04, 2005 9.378 9.378 9.090 9.090 173,756 -0.32(-3.39%)
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.