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 (%)
Jul 31, 2002 2.315 2.340 2.315 2.340 31,881 +0.04(+1.52%)
Jul 30, 2002 2.321 2.321 2.302 2.305 54,198 -0.00(-0.16%)
Jul 29, 2002 2.315 2.315 2.302 2.309 6,376 -0.01(-0.54%)
Jul 26, 2002 2.321 2.321 2.321 2.321 3,188 -0.01(-0.40%)
Jul 25, 2002 2.275 2.330 2.275 2.330 65,357 +0.05(+2.34%)
Jul 24, 2002 2.305 2.305 2.274 2.277 43,040 -0.04(-1.89%)
Jul 23, 2002 2.343 2.345 2.321 2.321 219,982 -0.03(-1.07%)
Jul 22, 2002 2.390 2.390 2.346 2.346 87,674 -0.06(-2.48%)
Jul 19, 2002 2.400 2.413 2.400 2.406 22,317 -0.02(-0.65%)
Jul 17, 2002 2.447 2.447 2.421 2.421 141,873 -0.10(-3.98%)
Jul 12, 2002 2.541 2.559 2.522 2.522 35,069 -0.02(-0.74%)
Jul 11, 2002 2.541 2.569 2.541 2.541 31,881 -0.01(-0.25%)
Jul 10, 2002 2.531 2.563 2.521 2.547 41,446 +0.03(+1.12%)
Jul 09, 2002 2.509 2.519 2.509 2.519 116,367 -0.01(-0.37%)
Jul 08, 2002 2.516 2.528 2.516 2.528 9,564 +0.01(+0.50%)
Jul 05, 2002 2.497 2.516 2.490 2.516 20,723 +0.01(+0.50%)
Jul 04, 2002 2.528 2.540 2.503 2.503 51,010 +0.00(+0.00%)
Jul 03, 2002 2.528 2.540 2.503 2.503 51,010 -0.04(-1.48%)
Jul 02, 2002 2.547 2.547 2.525 2.541 28,693 -0.02(-0.61%)
Jul 01, 2002 2.559 2.572 2.556 2.556 12,752 -0.00(-0.12%)
Jun 28, 2002 2.472 2.559 2.472 2.559 78,109 +0.08(+3.29%)
Jun 27, 2002 2.450 2.478 2.447 2.478 478,223 +0.04(+1.80%)
Jun 26, 2002 2.447 2.447 2.434 2.434 23,911 -0.03(-1.15%)
Jun 25, 2002 2.459 2.465 2.447 2.462 35,069 -0.03(-1.01%)
Jun 21, 2002 2.484 2.497 2.484 2.487 956,447 -0.01(-0.25%)
Jun 20, 2002 2.481 2.494 2.478 2.494 36,663 +0.00(+0.13%)
Jun 19, 2002 2.478 2.490 2.478 2.490 3,188 +0.01(+0.25%)
Jun 18, 2002 2.475 2.484 2.475 2.484 11,158 +0.01(+0.25%)
Jun 17, 2002 2.478 2.478 2.478 2.478 4,782 +0.02(+0.64%)
Jun 14, 2002 2.447 2.462 2.431 2.462 30,287 +0.03(+1.03%)
Jun 12, 2002 2.428 2.437 2.418 2.437 31,881 +0.03(+1.17%)
Jun 11, 2002 2.490 2.490 2.409 2.409 94,050 -0.09(-3.76%)
Jun 10, 2002 2.516 2.519 2.503 2.503 41,446 -0.04(-1.48%)
Jun 07, 2002 2.516 2.541 2.516 2.541 15,940 +0.03(+1.00%)
Jun 06, 2002 2.563 2.569 2.509 2.516 30,287 -0.06(-2.20%)
Jun 05, 2002 2.585 2.585 2.572 2.572 14,346 -0.03(-1.09%)
May 31, 2002 2.603 2.603 2.597 2.600 14,346 -0.07(-2.47%)
May 28, 2002 2.672 2.672 2.657 2.666 7,970 -0.02(-0.58%)
May 27, 2002 2.666 2.682 2.650 2.682 23,911 +0.00(+0.00%)
May 24, 2002 2.666 2.682 2.650 2.682 23,911 +0.02(+0.59%)
May 23, 2002 2.594 2.666 2.591 2.666 1,753,486 +0.08(+2.91%)
May 22, 2002 2.556 2.594 2.544 2.591 66,951 +0.05(+1.98%)
May 21, 2002 2.597 2.603 2.541 2.541 223,171 -0.08(-3.11%)
May 20, 2002 2.547 2.647 2.547 2.622 162,596 +0.08(+2.96%)
May 17, 2002 2.541 2.556 2.541 2.547 63,763 +0.01(+0.25%)
May 16, 2002 2.490 2.541 2.490 2.541 132,308 +0.03(+1.38%)
May 15, 2002 2.475 2.506 2.475 2.506 30,287 +0.03(+1.27%)
May 14, 2002 2.428 2.481 2.428 2.475 63,763 +0.06(+2.33%)
May 13, 2002 2.400 2.418 2.400 2.418 11,158 +0.01(+0.52%)
May 10, 2002 2.396 2.406 2.396 2.406 19,128 +0.01(+0.26%)
May 09, 2002 2.396 2.400 2.396 2.400 6,376 +0.00(+0.13%)
May 08, 2002 2.398 2.398 2.390 2.396 20,723 -0.01(-0.26%)
May 07, 2002 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
May 06, 2002 2.393 2.406 2.393 2.403 39,851 +0.01(+0.26%)
May 03, 2002 2.390 2.400 2.390 2.396 44,634 -0.00(-0.13%)
May 02, 2002 2.406 2.406 2.390 2.400 111,585 -0.01(-0.26%)
May 01, 2002 2.415 2.418 2.406 2.406 17,534 -0.02(-0.65%)
Apr 30, 2002 2.437 2.437 2.421 2.421 6,376 -0.03(-1.03%)
Apr 29, 2002 2.462 2.462 2.447 2.447 28,693 -0.01(-0.26%)
Apr 26, 2002 2.428 2.453 2.421 2.453 51,010 +0.01(+0.51%)
Apr 25, 2002 2.428 2.447 2.421 2.440 20,723 +0.03(+1.04%)
Apr 24, 2002 2.400 2.421 2.400 2.415 19,128 +0.02(+0.65%)
Apr 23, 2002 2.421 2.431 2.400 2.400 41,446 -0.02(-1.01%)
Apr 22, 2002 2.462 2.462 2.415 2.424 54,198 -0.05(-1.93%)
Apr 19, 2002 2.478 2.487 2.462 2.472 325,192 +0.00(+0.13%)
Apr 18, 2002 2.418 2.472 2.418 2.469 79,703 +0.05(+2.21%)
Apr 17, 2002 2.372 2.415 2.366 2.415 62,169 +0.05(+2.10%)
Apr 16, 2002 2.360 2.366 2.359 2.366 6,376 +0.01(+0.24%)
Apr 15, 2002 2.360 2.360 2.360 2.360 3,188 +0.01(+0.27%)
Apr 12, 2002 2.359 2.362 2.354 2.354 28,693 -0.01(-0.61%)
Apr 11, 2002 2.378 2.378 2.365 2.368 39,851 -0.01(-0.26%)
Apr 10, 2002 2.368 2.374 2.368 2.374 11,158 +0.01(+0.26%)
Apr 09, 2002 2.374 2.374 2.368 2.368 22,317 -0.01(-0.26%)
Apr 08, 2002 2.374 2.374 2.374 2.374 31,881 +0.01(+0.40%)
Apr 05, 2002 2.396 2.396 2.365 2.365 36,663 -0.03(-1.31%)
Apr 04, 2002 2.403 2.403 2.396 2.396 17,534 -0.01(-0.52%)
Apr 03, 2002 2.440 2.440 2.409 2.409 39,851 -0.03(-1.03%)
Apr 02, 2002 2.412 2.434 2.412 2.434 28,693 +0.03(+1.17%)
Apr 01, 2002 2.400 2.406 2.393 2.406 49,416 +0.02(+0.66%)
Mar 29, 2002 2.384 2.390 2.384 2.390 6,376 +0.00(+0.00%)
Mar 28, 2002 2.384 2.390 2.384 2.390 6,376 +0.04(+1.60%)
Mar 27, 2002 2.337 2.352 2.337 2.352 27,099 +0.03(+1.21%)
Mar 26, 2002 2.334 2.337 2.321 2.324 20,723 -0.02(-0.67%)
Mar 25, 2002 2.327 2.340 2.327 2.340 12,752 +0.02(+0.81%)
Mar 22, 2002 2.327 2.327 2.321 2.321 6,376 +0.00(+0.00%)
Mar 21, 2002 2.321 2.321 2.321 2.321 6,376 +0.00(+0.00%)
Mar 20, 2002 2.334 2.334 2.321 2.321 30,287 -0.02(-0.80%)
Mar 19, 2002 2.352 2.356 2.340 2.340 43,040 +0.00(+0.13%)
Mar 18, 2002 2.362 2.368 2.337 2.337 41,446 -0.02(-0.80%)
Mar 15, 2002 2.403 2.403 2.356 2.356 62,169 -0.05(-2.09%)
Mar 14, 2002 2.398 2.412 2.398 2.406 33,475 +0.02(+0.79%)
Mar 13, 2002 2.398 2.398 2.387 2.387 65,357 -0.01(-0.26%)
Mar 12, 2002 2.378 2.400 2.378 2.393 27,099 +0.02(+0.90%)
Mar 11, 2002 2.390 2.406 2.371 2.372 100,426 -0.01(-0.24%)
Mar 08, 2002 2.352 2.378 2.347 2.378 60,574 +0.04(+1.61%)
Mar 07, 2002 2.321 2.340 2.315 2.340 47,822 +0.01(+0.54%)
Mar 06, 2002 2.271 2.327 2.271 2.327 30,287 +0.04(+1.64%)
Mar 05, 2002 2.302 2.305 2.290 2.290 159,407 -0.01(-0.27%)
Mar 04, 2002 2.293 2.305 2.293 2.296 19,128 -0.00(-0.14%)
Mar 01, 2002 2.283 2.299 2.283 2.299 30,287 +0.02(+0.96%)
Feb 28, 2002 2.280 2.287 2.277 2.277 25,505 -0.00(-0.14%)
Feb 27, 2002 2.261 2.290 2.261 2.280 76,515 +0.01(+0.41%)
Feb 26, 2002 2.249 2.271 2.249 2.271 55,792 +0.03(+1.20%)
Feb 25, 2002 2.246 2.246 2.243 2.244 9,564 -0.01(-0.36%)
Feb 22, 2002 2.265 2.277 2.252 2.252 31,881 -0.02(-0.83%)
Feb 21, 2002 2.277 2.277 2.271 2.271 19,128 -0.00(-0.14%)
Feb 20, 2002 2.268 2.274 2.268 2.274 4,782 +0.00(+0.00%)
Feb 19, 2002 2.255 2.274 2.255 2.274 36,663 +0.03(+1.12%)
Feb 18, 2002 2.249 2.249 2.249 2.249 4,782 +0.00(+0.00%)
Feb 15, 2002 2.249 2.249 2.249 2.249 4,782 +0.01(+0.28%)
Feb 14, 2002 2.236 2.243 2.236 2.243 11,158 +0.00(+0.00%)
Feb 13, 2002 2.236 2.243 2.236 2.243 23,911 +0.02(+0.70%)
Feb 12, 2002 2.233 2.240 2.227 2.227 28,693 -0.01(-0.28%)
Feb 11, 2002 2.183 2.233 2.183 2.233 39,851 +0.06(+2.59%)
Feb 08, 2002 2.171 2.177 2.161 2.177 62,169 -0.01(-0.29%)
Feb 07, 2002 2.189 2.189 2.183 2.183 6,376 -0.01(-0.29%)
Feb 06, 2002 2.211 2.211 2.189 2.189 58,980 -0.03(-1.27%)
Feb 05, 2002 2.240 2.240 2.200 2.218 141,873 -0.02(-0.98%)
Feb 04, 2002 2.240 2.240 2.240 2.240 17,534 +0.00(+0.00%)
Feb 01, 2002 2.236 2.240 2.236 2.240 12,752 +0.00(+0.00%)
Jan 31, 2002 2.240 2.241 2.237 2.240 11,158 -0.00(-0.14%)
Jan 30, 2002 2.274 2.274 2.236 2.243 62,169 -0.04(-1.65%)
Jan 29, 2002 2.283 2.283 2.280 2.280 4,782 -0.01(-0.41%)
Jan 28, 2002 2.287 2.290 2.287 2.290 11,158 +0.01(+0.41%)
Jan 25, 2002 2.258 2.280 2.258 2.280 43,040 +0.04(+1.68%)
Jan 24, 2002 2.233 2.243 2.230 2.243 23,911 +0.00(+0.14%)
Jan 23, 2002 2.243 2.243 2.236 2.240 28,693 -0.01(-0.56%)
Jan 22, 2002 2.260 2.260 2.246 2.252 159,407 -0.01(-0.55%)
Jan 21, 2002 2.265 2.265 2.265 2.265 1,594 +0.00(+0.00%)
Jan 18, 2002 2.265 2.265 2.265 2.265 159,407 -0.01(-0.28%)
Jan 17, 2002 2.274 2.277 2.271 2.271 17,534 -0.01(-0.41%)
Jan 16, 2002 2.290 2.290 2.280 2.280 14,346 -0.02(-0.68%)
Jan 15, 2002 2.297 2.304 2.293 2.296 25,505 +0.01(+0.22%)
Jan 14, 2002 2.296 2.296 2.291 2.291 30,287 -0.01(-0.35%)
Jan 11, 2002 2.297 2.302 2.297 2.299 11,158 +0.00(+0.08%)
Jan 10, 2002 2.293 2.299 2.293 2.297 23,911 -0.01(-0.49%)
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.