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 (%)
Dec 31, 2004 8.484 8.688 8.406 8.472 301,284 +0.08(+0.97%)
Dec 30, 2004 7.907 8.406 7.905 8.390 294,908 +0.48(+6.09%)
Dec 29, 2004 7.747 7.936 7.488 7.909 341,137 +0.16(+2.08%)
Dec 28, 2004 8.052 8.105 7.612 7.747 527,647 -0.29(-3.67%)
Dec 27, 2004 7.575 8.052 7.556 8.042 443,159 +0.58(+7.73%)
Dec 23, 2004 7.136 7.490 7.136 7.465 183,321 +0.36(+5.08%)
Dec 22, 2004 7.151 7.230 7.089 7.104 153,033 -0.05(-0.66%)
Dec 21, 2004 6.900 7.151 6.900 7.151 175,350 +0.25(+3.64%)
Dec 20, 2004 6.759 6.932 6.759 6.900 188,103 +0.22(+3.29%)
Dec 17, 2004 6.486 6.838 6.486 6.681 267,808 +0.19(+3.00%)
Dec 16, 2004 6.273 6.524 6.273 6.486 259,838 +0.18(+2.93%)
Dec 15, 2004 6.273 6.323 6.242 6.302 165,786 +0.04(+0.56%)
Dec 14, 2004 6.195 6.267 6.195 6.267 81,299 +0.09(+1.42%)
Dec 13, 2004 6.066 6.179 6.066 6.179 78,110 +0.11(+1.86%)
Dec 10, 2004 6.022 6.066 5.994 6.066 94,051 +0.09(+1.52%)
Dec 09, 2004 6.016 6.022 5.959 5.975 103,616 -0.03(-0.52%)
Dec 08, 2004 5.975 6.038 5.931 6.007 255,055 +0.03(+0.53%)
Dec 07, 2004 5.865 5.991 5.818 5.975 154,627 +0.11(+1.87%)
Dec 06, 2004 5.959 5.959 5.865 5.865 79,704 -0.09(-1.58%)
Dec 03, 2004 5.975 5.975 5.869 5.959 374,613 -0.03(-0.52%)
Dec 02, 2004 6.187 6.386 5.903 5.991 653,580 -0.18(-2.93%)
Dec 01, 2004 5.985 6.254 5.985 6.172 283,749 +0.21(+3.50%)
Nov 30, 2004 5.944 5.963 5.922 5.963 70,140 +0.03(+0.58%)
Nov 29, 2004 5.875 5.953 5.850 5.928 28,693 +0.04(+0.64%)
Nov 26, 2004 5.892 5.922 5.859 5.890 95,645 -0.03(-0.56%)
Nov 24, 2004 5.881 5.924 5.881 5.924 25,505 +0.06(+0.99%)
Nov 23, 2004 5.950 5.950 5.850 5.865 52,605 -0.07(-1.16%)
Nov 22, 2004 5.976 6.007 5.903 5.934 65,358 -0.03(-0.43%)
Nov 19, 2004 5.966 5.984 5.916 5.960 51,011 -0.02(-0.36%)
Nov 18, 2004 5.938 5.981 5.897 5.981 73,328 +0.06(+1.01%)
Nov 17, 2004 5.973 5.973 5.881 5.922 55,793 -0.05(-0.84%)
Nov 16, 2004 5.834 5.991 5.834 5.972 76,516 +0.08(+1.38%)
Nov 15, 2004 5.865 5.928 5.834 5.890 47,822 +0.04(+0.64%)
Nov 12, 2004 5.793 5.865 5.793 5.853 33,476 +0.03(+0.59%)
Nov 11, 2004 5.853 5.856 5.771 5.818 36,664 -0.02(-0.27%)
Nov 10, 2004 5.787 5.864 5.786 5.834 73,328 -0.03(-0.52%)
Nov 09, 2004 5.828 5.895 5.828 5.865 44,634 +0.02(+0.42%)
Nov 08, 2004 5.947 5.947 5.778 5.840 68,546 -0.13(-2.21%)
Nov 05, 2004 5.869 5.972 5.865 5.972 31,881 +0.09(+1.49%)
Nov 04, 2004 6.021 6.041 5.884 5.884 127,527 -0.14(-2.27%)
Nov 03, 2004 5.850 6.079 5.850 6.021 170,568 +0.19(+3.20%)
Nov 02, 2004 5.934 5.959 5.834 5.834 103,616 -0.06(-1.06%)
Nov 01, 2004 5.864 6.010 5.864 5.897 175,350 +0.03(+0.56%)
Oct 29, 2004 5.791 5.864 5.740 5.864 168,974 +0.10(+1.82%)
Oct 28, 2004 5.765 5.796 5.653 5.759 98,834 -0.01(-0.10%)
Oct 27, 2004 5.883 5.906 5.718 5.765 133,904 -0.12(-2.00%)
Oct 26, 2004 5.897 5.959 5.865 5.883 248,679 -0.04(-0.66%)
Oct 25, 2004 5.947 5.956 5.897 5.922 17,535 -0.03(-0.42%)
Oct 22, 2004 5.944 5.947 5.897 5.947 7,970 +0.02(+0.26%)
Oct 21, 2004 5.959 5.959 5.881 5.931 58,981 -0.02(-0.26%)
Oct 20, 2004 5.903 5.947 5.903 5.947 15,940 +0.03(+0.58%)
Oct 19, 2004 5.959 5.959 5.901 5.912 39,852 -0.05(-0.79%)
Oct 18, 2004 5.900 5.959 5.897 5.959 119,557 +0.07(+1.12%)
Oct 15, 2004 5.897 5.959 5.771 5.894 35,070 -0.03(-0.57%)
Oct 14, 2004 5.865 5.928 5.834 5.927 89,269 +0.03(+0.52%)
Oct 13, 2004 6.007 6.022 5.865 5.897 68,546 -0.09(-1.57%)
Oct 12, 2004 6.069 6.132 5.928 5.991 221,579 -0.20(-3.24%)
Oct 11, 2004 5.983 6.192 5.983 6.192 148,251 +0.24(+4.06%)
Oct 08, 2004 6.054 6.085 5.897 5.950 164,192 -0.07(-1.15%)
Oct 07, 2004 6.179 6.298 5.865 6.019 419,248 -0.05(-0.83%)
Oct 06, 2004 5.699 6.069 5.699 6.069 511,706 +0.35(+6.03%)
Oct 05, 2004 5.505 5.803 5.484 5.724 463,883 +0.05(+0.83%)
Oct 04, 2004 6.104 6.135 5.677 5.677 432,001 -0.47(-7.65%)
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.