Texas Pacific Land Trust (NY: TPL )

590.00 -12.39 (-2.06%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 140.96 142.70 137.88 139.48 7,890 -2.76(-1.94%)
Apr 28, 2016 146.99 147.31 141.98 142.24 7,290 -1.76(-1.22%)
Apr 27, 2016 142.42 148.22 141.95 144.00 9,167 +3.14(+2.23%)
Apr 26, 2016 139.16 140.86 138.64 140.86 5,525 +0.00(+0.00%)
Apr 25, 2016 137.18 142.70 137.18 140.86 25,478 +4.05(+2.96%)
Apr 22, 2016 136.54 137.64 136.54 136.81 2,867 +0.18(+0.13%)
Apr 21, 2016 136.72 138.10 136.63 136.63 3,719 -1.47(-1.07%)
Apr 20, 2016 138.10 139.94 136.72 138.10 10,442 +0.68(+0.50%)
Apr 19, 2016 137.64 138.56 136.72 137.42 4,735 +0.31(+0.23%)
Apr 18, 2016 136.65 138.56 136.65 137.11 4,368 -1.18(-0.85%)
Apr 15, 2016 138.10 138.28 134.42 138.28 7,906 +0.18(+0.13%)
Apr 14, 2016 139.02 139.02 137.60 138.10 5,927 -0.45(-0.33%)
Apr 13, 2016 137.94 139.02 137.19 138.55 3,608 +0.22(+0.16%)
Apr 12, 2016 136.26 140.86 136.26 138.33 11,434 +1.48(+1.08%)
Apr 11, 2016 137.18 138.01 135.34 136.85 7,167 -1.02(-0.74%)
Apr 08, 2016 137.18 138.01 136.09 137.87 11,215 +1.34(+0.98%)
Apr 07, 2016 137.00 137.17 133.57 136.54 7,288 +1.63(+1.21%)
Apr 06, 2016 133.91 137.64 133.91 134.91 4,548 +0.21(+0.16%)
Apr 05, 2016 136.49 138.10 133.91 134.69 3,291 -2.72(-1.98%)
Apr 04, 2016 133.64 138.10 133.64 137.41 2,694 +3.64(+2.72%)
Apr 01, 2016 134.65 136.95 131.66 133.77 7,440 -0.19(-0.14%)
Mar 31, 2016 135.35 138.06 133.64 133.97 8,537 -3.69(-2.68%)
Mar 30, 2016 137.92 137.92 134.70 137.66 4,279 +1.74(+1.28%)
Mar 29, 2016 137.67 137.67 134.44 135.92 4,654 -1.09(-0.80%)
Mar 28, 2016 134.90 138.52 134.90 137.01 3,131 +2.11(+1.57%)
Mar 24, 2016 135.15 134.90 134.90 134.90 7,928 -2.28(-1.66%)
Mar 23, 2016 137.62 139.02 136.72 137.18 6,726 -0.69(-0.50%)
Mar 22, 2016 138.63 138.63 133.59 137.87 9,855 -1.84(-1.32%)
Mar 21, 2016 135.35 139.94 135.35 139.71 12,959 +4.75(+3.52%)
Mar 18, 2016 139.91 139.91 134.64 134.96 9,778 -3.55(-2.57%)
Mar 17, 2016 139.48 139.73 138.10 138.51 7,000 -0.36(-0.26%)
Mar 16, 2016 135.47 139.76 134.91 138.87 9,060 +4.70(+3.51%)
Mar 15, 2016 133.60 137.98 133.60 134.17 2,632 -1.46(-1.08%)
Mar 14, 2016 135.97 136.33 133.50 135.63 2,661 -0.81(-0.59%)
Mar 11, 2016 134.95 138.10 133.22 136.44 9,749 +2.03(+1.51%)
Mar 10, 2016 135.00 136.38 131.22 134.42 10,238 -0.29(-0.21%)
Mar 09, 2016 133.51 138.21 133.48 134.70 10,320 +0.23(+0.17%)
Mar 08, 2016 133.21 138.63 130.21 134.47 7,535 -4.27(-3.08%)
Mar 07, 2016 138.10 139.96 133.43 138.75 9,564 +0.93(+0.67%)
Mar 04, 2016 126.97 140.20 130.01 137.81 51,451 +7.81(+6.01%)
Mar 03, 2016 129.70 132.96 129.64 130.01 8,905 +0.62(+0.48%)
Mar 02, 2016 126.79 130.93 126.42 129.38 18,447 +3.32(+2.63%)
Mar 01, 2016 122.49 129.19 122.49 126.06 9,576 +1.11(+0.89%)
Feb 29, 2016 122.17 126.52 120.52 124.95 13,301 +2.53(+2.06%)
Feb 26, 2016 120.36 122.63 119.44 122.43 7,618 +1.68(+1.39%)
Feb 25, 2016 121.47 122.47 118.02 120.75 14,356 -0.33(-0.27%)
Feb 24, 2016 120.31 122.47 119.63 121.08 9,300 -0.06(-0.05%)
Feb 23, 2016 117.58 123.09 116.22 121.14 9,662 +4.48(+3.84%)
Feb 22, 2016 120.91 123.11 115.09 116.66 12,320 -3.74(-3.11%)
Feb 19, 2016 115.77 123.30 114.52 120.40 10,987 +1.93(+1.63%)
Feb 18, 2016 114.02 119.08 110.49 118.47 10,895 +3.78(+3.30%)
Feb 17, 2016 111.70 116.87 111.70 114.68 2,627 +1.66(+1.47%)
Feb 16, 2016 110.71 114.53 110.25 113.02 5,357 +4.60(+4.25%)
Feb 12, 2016 108.69 108.42 108.42 108.42 15,020 +1.75(+1.64%)
Feb 11, 2016 105.29 109.16 105.29 106.67 8,328 -3.60(-3.27%)
Feb 10, 2016 107.82 111.13 107.82 110.27 8,754 +2.34(+2.17%)
Feb 09, 2016 109.44 110.28 106.16 107.93 10,389 -2.36(-2.14%)
Feb 08, 2016 110.25 111.55 110.21 110.29 11,262 -0.01(-0.01%)
Feb 05, 2016 116.50 116.50 110.25 110.30 54,736 -5.94(-5.11%)
Feb 04, 2016 119.20 121.58 115.39 116.23 8,345 -1.08(-0.92%)
Feb 03, 2016 120.18 120.82 115.40 117.31 7,232 -1.69(-1.42%)
Feb 02, 2016 112.35 121.74 112.35 119.00 14,689 +3.24(+2.80%)
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.