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

Texas Pacific Land Trust (NY: TPL )

1,374.06 +38.75 (+2.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2010 11.50 11.50 11.29 11.39 37,977 -0.22(-1.87%)
Oct 28, 2010 11.80 11.89 11.47 11.61 24,587 -0.22(-1.84%)
Oct 27, 2010 11.79 12.05 11.76 11.83 15,239 -0.18(-1.50%)
Oct 25, 2010 11.89 12.08 11.80 12.01 33,116 +0.12(+0.98%)
Oct 22, 2010 12.05 12.05 11.86 11.89 33,087 -0.11(-0.92%)
Oct 21, 2010 12.14 12.21 11.94 12.00 16,534 -0.04(-0.31%)
Oct 20, 2010 11.95 12.09 11.68 12.04 54,956 +0.06(+0.50%)
Oct 19, 2010 12.17 12.23 11.92 11.98 66,267 -0.20(-1.62%)
Oct 18, 2010 12.17 12.29 12.14 12.18 21,753 -0.09(-0.71%)
Oct 15, 2010 12.17 12.32 12.17 12.26 22,163 -0.03(-0.26%)
Oct 14, 2010 12.43 12.43 12.18 12.29 25,818 -0.12(-0.94%)
Oct 13, 2010 12.29 12.44 12.29 12.41 36,908 +0.07(+0.57%)
Oct 12, 2010 12.25 12.36 12.17 12.34 63,507 +0.03(+0.20%)
Oct 11, 2010 12.09 12.36 12.04 12.32 80,403 +0.27(+2.28%)
Oct 08, 2010 12.04 12.10 11.77 12.04 98,143 +0.06(+0.53%)
Oct 07, 2010 11.88 12.08 11.82 11.98 5,054 +0.00(+0.03%)
Oct 06, 2010 12.17 12.17 11.92 11.98 115,242 -0.25(-2.01%)
Oct 05, 2010 12.84 13.02 12.20 12.22 647 -0.62(-4.83%)
Oct 04, 2010 13.65 13.83 12.67 12.84 297,483 -0.97(-7.01%)
Oct 01, 2010 13.81 13.86 12.69 13.81 387,437 +1.19(+9.47%)
Sep 30, 2010 12.59 12.70 12.38 12.62 2,585 +0.16(+1.27%)
Sep 29, 2010 12.32 12.59 12.20 12.46 169,694 +0.01(+0.08%)
Sep 28, 2010 11.53 12.66 11.53 12.45 2,665 +0.87(+7.48%)
Sep 27, 2010 11.30 11.60 11.30 11.58 78,394 +0.29(+2.54%)
Sep 24, 2010 11.17 11.38 11.17 11.30 70,678 +0.12(+1.07%)
Sep 23, 2010 11.16 11.29 11.08 11.18 317 +0.02(+0.17%)
Sep 22, 2010 11.17 11.28 11.06 11.16 36,273 +0.07(+0.62%)
Sep 21, 2010 11.02 11.14 10.99 11.09 38,751 +0.10(+0.87%)
Sep 20, 2010 10.70 11.04 10.70 10.99 218,437 +0.38(+3.56%)
Sep 17, 2010 10.61 10.79 10.51 10.61 66,232 -0.23(-2.09%)
Sep 15, 2010 11.01 11.01 10.78 10.84 79,010 -0.15(-1.40%)
Sep 14, 2010 10.90 11.09 10.80 11.00 147,892 +0.10(+0.93%)
Sep 13, 2010 11.03 11.17 10.82 10.90 124,162 -0.04(-0.35%)
Sep 10, 2010 10.78 10.99 10.55 10.93 161,251 +0.29(+2.72%)
Sep 09, 2010 11.19 11.40 10.39 10.64 996 -0.37(-3.38%)
Sep 08, 2010 10.04 11.09 10.04 11.01 1,085 +0.98(+9.73%)
Sep 07, 2010 10.24 10.24 9.828 10.04 3,680 +0.16(+1.60%)
Sep 03, 2010 9.880 9.880 9.634 9.880 104,600 +0.00(+0.00%)
Sep 02, 2010 9.461 9.994 9.455 9.880 274,101 +0.43(+4.50%)
Sep 01, 2010 9.713 9.713 9.360 9.455 194,132 +0.01(+0.10%)
Aug 31, 2010 9.445 9.581 9.256 9.445 1,488 +0.20(+2.15%)
Aug 30, 2010 9.222 9.294 9.140 9.247 96,262 +0.07(+0.79%)
Aug 27, 2010 9.174 9.360 9.083 9.174 177,852 -0.14(-1.49%)
Aug 26, 2010 9.212 9.313 9.077 9.313 142,698 +0.18(+1.97%)
Aug 25, 2010 9.496 9.499 9.001 9.133 1,288 -0.30(-3.21%)
Aug 24, 2010 9.389 9.541 9.373 9.436 2,189 +0.03(+0.27%)
Aug 23, 2010 9.452 9.675 9.300 9.411 399,012 +1.01(+11.96%)
Aug 20, 2010 8.613 8.613 8.405 8.405 44,072 -0.12(-1.37%)
Aug 19, 2010 8.418 8.522 8.317 8.522 317 +0.02(+0.18%)
Aug 18, 2010 8.626 8.626 8.349 8.506 23,480 -0.05(-0.63%)
Aug 17, 2010 8.459 8.673 8.383 8.560 634 +0.25(+2.96%)
Aug 16, 2010 8.276 8.317 8.276 8.314 7,627 +0.07(+0.80%)
Aug 13, 2010 8.248 8.327 8.248 8.248 17,210 -0.06(-0.68%)
Aug 12, 2010 8.412 8.412 8.276 8.304 6,187 -0.15(-1.79%)
Aug 11, 2010 8.462 8.478 8.446 8.456 7,773 -0.10(-1.18%)
Aug 10, 2010 8.544 8.588 8.544 8.557 2,217 -0.10(-1.15%)
Aug 09, 2010 8.653 8.670 8.635 8.656 8,884 -0.01(-0.09%)
Aug 06, 2010 8.664 8.702 8.449 8.664 52,655 -0.09(-1.04%)
Aug 05, 2010 8.784 8.900 8.620 8.755 35,458 +0.00(+0.04%)
Aug 04, 2010 8.528 8.812 8.490 8.752 634 +0.14(+1.57%)
Aug 03, 2010 8.547 8.724 8.279 8.616 39,211 -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.