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 (%)
Oct 30, 2009 9.383 9.383 8.816 8.923 78,887 -0.48(-5.15%)
Oct 29, 2009 8.958 9.572 8.882 9.408 48,992 +0.56(+6.33%)
Oct 28, 2009 9.260 9.260 8.659 8.848 82,390 -0.46(-4.94%)
Oct 27, 2009 9.333 9.490 9.297 9.307 35,297 -0.03(-0.30%)
Oct 26, 2009 9.279 9.603 9.279 9.336 28,980 +0.09(+1.02%)
Oct 23, 2009 9.289 9.310 9.068 9.241 58,193 -0.08(-0.84%)
Oct 22, 2009 9.660 9.912 9.320 9.320 91,635 -0.40(-4.11%)
Oct 21, 2009 10.08 10.34 9.720 9.720 41,246 -0.45(-4.46%)
Oct 20, 2009 10.04 10.17 10.03 10.17 9,423 -0.08(-0.74%)
Oct 19, 2009 10.04 10.38 9.981 10.25 33,141 +0.16(+1.57%)
Oct 16, 2009 10.01 10.17 9.777 10.09 30,663 -0.06(-0.56%)
Oct 15, 2009 9.950 10.23 9.830 10.15 40,772 +0.15(+1.51%)
Oct 14, 2009 9.723 10.02 9.603 9.997 38,098 +0.18(+1.86%)
Oct 13, 2009 9.723 10.02 9.723 9.814 36,780 +0.05(+0.55%)
Oct 12, 2009 9.556 9.840 9.556 9.761 22,549 +0.10(+1.07%)
Oct 09, 2009 9.645 9.657 9.493 9.657 12,068 -0.04(-0.42%)
Oct 08, 2009 9.452 9.888 9.449 9.698 48,601 +0.04(+0.42%)
Oct 07, 2009 9.698 9.984 9.585 9.658 38,289 -0.01(-0.12%)
Oct 06, 2009 9.462 9.835 9.462 9.670 44,295 +0.15(+1.62%)
Oct 05, 2009 9.566 9.685 9.418 9.515 22,660 -0.01(-0.10%)
Oct 02, 2009 9.131 9.525 9.052 9.525 56,941 +0.31(+3.42%)
Oct 01, 2009 9.887 9.934 9.150 9.210 72,697 -0.71(-7.14%)
Sep 30, 2009 9.566 9.928 9.378 9.918 20,313 +0.37(+3.93%)
Sep 29, 2009 9.446 9.578 9.065 9.544 36,104 +0.10(+1.03%)
Sep 28, 2009 9.525 9.742 9.446 9.446 13,624 -0.00(-0.03%)
Sep 25, 2009 9.481 9.729 9.446 9.449 20,259 -0.06(-0.66%)
Sep 24, 2009 9.843 9.918 9.229 9.512 62,582 -0.33(-3.36%)
Sep 23, 2009 9.824 9.912 9.503 9.843 36,247 -0.01(-0.13%)
Sep 22, 2009 9.849 10.01 9.840 9.855 22,396 +0.06(+0.64%)
Sep 21, 2009 9.761 9.888 9.660 9.792 5,049 -0.08(-0.83%)
Sep 18, 2009 9.808 9.943 9.777 9.874 2,588 +0.01(+0.10%)
Sep 17, 2009 9.899 9.988 9.761 9.865 55,369 -0.06(-0.60%)
Sep 16, 2009 10.10 10.10 9.446 9.924 44,844 -0.05(-0.48%)
Sep 15, 2009 9.843 9.972 9.594 9.972 12,182 +0.06(+0.57%)
Sep 14, 2009 8.662 9.918 8.659 9.915 50,640 +0.23(+2.34%)
Sep 11, 2009 9.855 9.855 9.603 9.688 96,421 -0.16(-1.60%)
Sep 10, 2009 9.607 9.848 9.446 9.846 39,111 +0.29(+3.00%)
Sep 09, 2009 9.575 9.840 9.477 9.559 31,083 +0.07(+0.73%)
Sep 08, 2009 9.304 9.566 9.059 9.490 29,412 +0.23(+2.52%)
Sep 04, 2009 8.753 9.358 8.738 9.257 27,948 +0.50(+5.76%)
Sep 03, 2009 8.826 8.862 8.690 8.753 53,807 -0.06(-0.64%)
Sep 02, 2009 9.168 9.210 8.800 8.810 58,119 -0.32(-3.52%)
Sep 01, 2009 9.607 9.666 9.049 9.131 49,459 -0.47(-4.92%)
Aug 31, 2009 9.871 9.871 9.194 9.603 63,433 -0.41(-4.12%)
Aug 28, 2009 10.37 10.40 10.00 10.02 28,288 -0.39(-3.71%)
Aug 27, 2009 10.18 10.48 9.918 10.40 41,192 +0.14(+1.33%)
Aug 26, 2009 10.15 10.31 9.692 10.26 40,363 +0.00(+0.00%)
Aug 25, 2009 10.64 10.66 10.24 10.26 34,357 -0.42(-3.95%)
Aug 24, 2009 10.61 10.94 10.58 10.69 49,490 -0.05(-0.44%)
Aug 21, 2009 10.70 11.11 10.70 10.73 28,535 +0.15(+1.43%)
Aug 20, 2009 10.72 10.72 10.32 10.58 24,022 -0.17(-1.55%)
Aug 19, 2009 10.39 10.84 10.38 10.75 22,549 +0.39(+3.77%)
Aug 18, 2009 10.00 10.43 9.937 10.36 14,926 +0.20(+2.02%)
Aug 17, 2009 10.16 10.39 9.635 10.15 57,869 -0.27(-2.60%)
Aug 14, 2009 10.71 10.71 10.42 10.43 21,412 -0.26(-2.39%)
Aug 13, 2009 10.93 10.93 10.60 10.68 28,088 -0.25(-2.25%)
Aug 12, 2009 10.62 11.02 10.49 10.93 26,087 +0.22(+2.06%)
Aug 11, 2009 10.95 10.95 10.64 10.71 21,205 -0.16(-1.45%)
Aug 10, 2009 10.89 11.02 10.86 10.86 8,257 -0.10(-0.92%)
Aug 07, 2009 11.11 11.22 10.78 10.96 197,512 -0.20(-1.78%)
Aug 06, 2009 10.91 11.32 10.71 11.16 29,599 +0.32(+2.94%)
Aug 05, 2009 10.89 10.97 10.60 10.84 9,051 -0.09(-0.82%)
Aug 04, 2009 11.30 11.30 10.50 10.93 57,557 -0.40(-3.56%)
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.