Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	43.17	43.55	43.02	43.05	3,065	-0.13(-0.29%)
Apr 28, 2011	43.79	44.22	43.18	43.18	12,798	-0.61(-1.39%)
Apr 27, 2011	43.84	44.22	43.66	43.79	6,319	-0.44(-0.98%)
Apr 26, 2011	44.69	44.69	43.51	44.22	7,419	-0.04(-0.10%)
Apr 25, 2011	44.82	44.84	43.86	44.26	10,024	+0.06(+0.14%)
Apr 21, 2011	43.96	44.44	43.89	44.20	4,373	-0.09(-0.20%)
Apr 20, 2011	43.03	44.43	43.02	44.29	11,787	+1.40(+3.28%)
Apr 19, 2011	42.67	42.89	42.33	42.89	7,572	+0.22(+0.51%)
Apr 18, 2011	44.14	44.27	42.60	42.67	8,056	-1.56(-3.52%)
Apr 15, 2011	42.82	44.30	42.82	44.23	11,617	+1.20(+2.79%)
Apr 14, 2011	43.50	43.50	42.32	43.03	8,065	-0.90(-2.04%)
Apr 13, 2011	43.89	44.39	43.87	43.92	5,689	+0.13(+0.30%)
Apr 12, 2011	43.80	44.26	42.27	43.79	12,824	-0.49(-1.11%)
Apr 11, 2011	43.56	44.40	43.56	44.28	12,573	-0.03(-0.06%)
Apr 08, 2011	43.86	44.90	43.59	44.31	17,969	+0.81(+1.85%)
Apr 07, 2011	42.43	43.50	42.14	43.50	37,544	+1.36(+3.23%)
Apr 06, 2011	41.10	42.81	40.88	42.14	22,937	+1.02(+2.49%)
Apr 05, 2011	40.72	41.24	40.72	41.12	17,106	-0.44(-1.05%)
Apr 04, 2011	40.53	41.56	40.26	41.56	13,626	+1.20(+2.97%)
Apr 01, 2011	40.55	41.19	40.07	40.36	19,216	-0.12(-0.30%)
Mar 31, 2011	41.20	41.70	40.04	40.48	16,013	-0.57(-1.39%)
Mar 30, 2011	41.00	41.56	39.84	41.05	9,370	-0.01(-0.02%)
Mar 29, 2011	40.96	41.37	40.43	41.06	6,766	+0.12(+0.30%)
Mar 28, 2011	40.44	41.37	40.37	40.94	7,619	+0.29(+0.70%)
Mar 25, 2011	41.30	41.55	39.70	40.65	28,681	-1.04(-2.50%)
Mar 24, 2011	41.87	42.05	41.69	41.69	3,139	+0.01(+0.02%)
Mar 23, 2011	41.66	41.92	41.66	41.68	2,479	+0.15(+0.36%)
Mar 22, 2011	41.69	41.91	41.15	41.53	4,749	-0.02(-0.05%)
Mar 21, 2011	41.69	41.83	41.56	41.56	14,848	+0.77(+1.89%)
Mar 18, 2011	40.28	41.11	40.28	40.79	8,602	+0.91(+2.27%)
Mar 17, 2011	38.85	41.30	38.31	39.88	40,305	+1.02(+2.63%)
Mar 16, 2011	38.97	39.20	37.74	38.86	9,727	-0.77(-1.95%)
Mar 15, 2011	40.00	40.00	39.32	39.63	7,869	+0.14(+0.35%)
Mar 14, 2011	40.33	40.33	37.40	39.49	56,849	-0.79(-1.95%)
Mar 11, 2011	40.79	40.79	40.26	40.28	5,161	-0.29(-0.72%)
Mar 10, 2011	40.84	40.84	40.11	40.57	7,312	-0.51(-1.24%)
Mar 09, 2011	41.27	41.79	41.08	41.08	10,276	-0.40(-0.96%)
Mar 08, 2011	42.73	42.73	39.93	41.47	24,060	-1.31(-3.07%)
Mar 07, 2011	42.94	43.34	42.79	42.79	6,412	+0.02(+0.04%)
Mar 04, 2011	42.41	43.03	42.41	42.77	8,482	+0.22(+0.53%)
Mar 03, 2011	43.12	43.31	42.46	42.55	15,588	-0.28(-0.65%)
Mar 02, 2011	41.90	42.98	41.60	42.82	22,379	+1.32(+3.19%)
Mar 01, 2011	40.77	41.50	40.50	41.50	27,891	+0.73(+1.79%)
Feb 28, 2011	39.85	41.65	39.62	40.77	39,976	+0.66(+1.65%)
Feb 25, 2011	40.06	40.33	39.84	40.11	7,497	+0.05(+0.13%)
Feb 24, 2011	39.31	40.40	39.31	40.06	10,099	+0.45(+1.14%)
Feb 23, 2011	38.48	40.08	38.17	39.61	11,925	+0.74(+1.90%)
Feb 22, 2011	40.00	40.17	38.62	38.87	10,219	-1.22(-3.04%)
Feb 18, 2011	40.24	40.41	40.04	40.08	10,103	-0.25(-0.63%)
Feb 17, 2011	40.19	40.46	40.19	40.34	9,566	-0.18(-0.45%)
Feb 16, 2011	39.63	40.52	39.08	40.52	9,040	+1.10(+2.79%)
Feb 15, 2011	39.02	40.31	38.81	39.42	7,947	+0.27(+0.70%)
Feb 14, 2011	39.79	39.79	38.51	39.14	8,053	-0.51(-1.29%)
Feb 11, 2011	39.66	40.55	39.40	39.65	19,799	+0.25(+0.64%)
Feb 10, 2011	38.04	39.74	37.87	39.40	25,260	+1.51(+3.98%)
Feb 09, 2011	37.77	37.89	37.50	37.89	13,735	+0.54(+1.45%)
Feb 08, 2011	37.37	37.67	37.11	37.35	20,574	+0.07(+0.19%)
Feb 07, 2011	36.32	37.51	36.20	37.28	11,734	+1.08(+2.99%)
Feb 04, 2011	37.02	37.04	34.82	36.20	12,959	-0.86(-2.31%)
Feb 03, 2011	36.09	37.33	35.85	37.05	14,462	+0.86(+2.38%)
Feb 02, 2011	34.51	36.25	34.34	36.19	8,323	+1.61(+4.66%)

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.

Texas Pacific Land Trust (NY: TPL )

Historical Prices

Free News Feed