Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

614.31 -0.23 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 10.16 10.16 10.08 10.08 19,008 -0.07(-0.69%)
Jan 29, 2004 10.26 10.26 10.15 10.15 31,867 -0.11(-1.06%)
Jan 28, 2004 10.27 10.27 10.26 10.26 2,236 -0.03(-0.26%)
Jan 27, 2004 10.40 10.40 10.27 10.28 38,576 -0.11(-1.07%)
Jan 26, 2004 10.44 10.44 10.39 10.40 16,772 -0.05(-0.45%)
Jan 23, 2004 10.45 10.48 10.44 10.44 2,795 +0.01(+0.09%)
Jan 22, 2004 10.46 10.46 10.43 10.43 6,709 -0.03(-0.29%)
Jan 21, 2004 10.41 10.46 10.41 10.46 22,363 +0.05(+0.51%)
Jan 20, 2004 10.28 10.42 10.27 10.41 25,158 +0.16(+1.55%)
Jan 16, 2004 10.33 10.33 10.25 10.25 6,709 -0.08(-0.73%)
Jan 15, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 14, 2004 10.37 10.37 10.33 10.33 3,354 -0.05(-0.45%)
Jan 13, 2004 10.35 10.37 10.28 10.37 7,827 +0.01(+0.05%)
Jan 12, 2004 10.37 10.37 10.32 10.37 10,622 +0.15(+1.51%)
Jan 09, 2004 10.22 10.23 10.18 10.21 24,599 +0.07(+0.69%)
Jan 08, 2004 10.18 10.20 10.14 10.14 20,127 +0.01(+0.11%)
Jan 07, 2004 10.14 10.14 10.13 10.13 8,945 +0.01(+0.09%)
Jan 06, 2004 10.02 10.13 10.02 10.12 11,181 +0.12(+1.23%)
Jan 05, 2004 10.03 10.07 9.961 10.00 40,813 -0.05(-0.53%)
Jan 02, 2004 10.03 10.05 10.03 10.05 3,913 -0.01(-0.07%)
Dec 31, 2003 9.970 10.06 9.970 10.06 15,654 +0.09(+0.90%)
Dec 30, 2003 9.936 9.936 9.936 9.972 3,913 +0.10(+1.01%)
Dec 29, 2003 9.855 9.873 9.855 9.871 13,418 +0.03(+0.25%)
Dec 26, 2003 9.882 9.972 9.846 9.846 10,063 -0.03(-0.34%)
Dec 24, 2003 9.855 9.880 9.838 9.880 3,354 +0.02(+0.16%)
Dec 23, 2003 9.846 9.864 9.839 9.864 5,031 -0.02(-0.18%)
Dec 22, 2003 9.882 9.882 9.882 9.882 1,118 +0.04(+0.45%)
Dec 19, 2003 9.838 9.838 9.838 9.838 6,709 -0.07(-0.72%)
Dec 18, 2003 9.907 9.909 9.855 9.909 12,858 +0.03(+0.29%)
Dec 17, 2003 9.664 9.880 9.664 9.880 14,536 +0.12(+1.26%)
Dec 16, 2003 9.721 9.757 9.721 9.757 6,709 +0.03(+0.33%)
Dec 15, 2003 9.719 9.725 9.719 9.725 5,590 -0.02(-0.18%)
Dec 12, 2003 9.802 9.812 9.743 9.743 15,095 -0.04(-0.42%)
Dec 11, 2003 9.775 9.838 9.718 9.784 28,513 -0.04(-0.36%)
Dec 10, 2003 9.891 9.981 9.820 9.820 17,331 -0.07(-0.74%)
Dec 09, 2003 9.891 9.893 9.891 9.893 5,031 +0.00(+0.02%)
Dec 08, 2003 9.730 9.864 9.730 9.891 31,308 +0.19(+1.94%)
Dec 05, 2003 9.748 9.766 9.705 9.703 30,190 -0.03(-0.33%)
Dec 04, 2003 9.796 9.796 9.736 9.736 15,654 -0.04(-0.40%)
Dec 03, 2003 9.795 9.795 9.748 9.775 12,299 -0.04(-0.46%)
Dec 02, 2003 9.766 9.820 9.757 9.820 3,913 +0.07(+0.73%)
Dec 01, 2003 9.614 9.775 9.614 9.748 20,127 +0.14(+1.49%)
Nov 28, 2003 9.607 9.623 9.596 9.605 15,095 -0.01(-0.15%)
Nov 26, 2003 9.605 9.659 9.605 9.619 29,631 -0.02(-0.22%)
Nov 25, 2003 9.712 9.712 9.641 9.641 22,922 -0.08(-0.83%)
Nov 24, 2003 9.730 9.766 9.712 9.721 11,181 +0.02(+0.20%)
Nov 21, 2003 9.693 9.702 9.693 9.702 7,827 +0.01(+0.09%)
Nov 20, 2003 9.730 9.730 9.677 9.693 14,536 -0.05(-0.55%)
Nov 19, 2003 9.707 9.746 9.707 9.746 26,276 -0.02(-0.22%)
Nov 18, 2003 9.766 9.768 9.766 9.768 12,299 -0.03(-0.35%)
Nov 17, 2003 9.768 9.802 9.768 9.802 14,536 -0.06(-0.58%)
Nov 14, 2003 9.866 9.898 9.859 9.859 13,418 -0.03(-0.34%)
Nov 13, 2003 9.909 9.916 9.893 9.893 12,858 -0.13(-1.27%)
Nov 12, 2003 10.02 10.02 10.02 10.02 7,827 -0.05(-0.50%)
Nov 11, 2003 10.07 10.07 10.07 10.07 16,213 -0.15(-1.49%)
Nov 10, 2003 10.10 10.40 10.13 10.22 74,917 +0.13(+1.24%)
Nov 07, 2003 9.956 10.03 9.956 10.10 24,040 +0.15(+1.49%)
Nov 06, 2003 9.882 9.948 9.918 9.948 15,654 +0.07(+0.67%)
Nov 05, 2003 9.752 9.882 9.752 9.882 18,449 +0.14(+1.47%)
Nov 04, 2003 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
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.