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 (%)
Sep 30, 2002 6.904 6.909 6.895 6.909 5,591 +0.01(+0.21%)
Sep 27, 2002 6.934 6.934 6.895 6.895 2,236 -0.02(-0.26%)
Sep 26, 2002 6.886 6.931 6.886 6.913 18,450 -0.02(-0.26%)
Sep 25, 2002 6.904 6.931 6.904 6.931 21,805 +0.00(+0.00%)
Sep 24, 2002 6.918 6.949 6.918 6.931 10,623 -0.02(-0.26%)
Sep 23, 2002 6.949 6.949 6.949 6.949 0 +0.00(+0.00%)
Sep 20, 2002 6.949 6.949 6.949 6.949 7,268 -0.03(-0.38%)
Sep 19, 2002 6.975 6.977 6.974 6.975 8,386 +0.00(+0.00%)
Sep 18, 2002 7.083 7.083 6.940 6.975 10,623 -0.14(-2.01%)
Sep 17, 2002 7.154 7.181 7.119 7.119 10,623 -0.04(-0.62%)
Sep 16, 2002 7.119 7.190 7.119 7.163 7,827 +0.05(+0.75%)
Sep 13, 2002 7.047 7.135 7.047 7.110 5,031 +0.06(+0.89%)
Sep 12, 2002 7.011 7.065 7.011 7.047 12,859 +0.05(+0.77%)
Sep 11, 2002 6.993 6.993 6.993 6.993 0 +0.00(+0.00%)
Sep 10, 2002 7.056 7.056 6.993 6.993 14,536 -0.06(-0.89%)
Sep 09, 2002 7.083 7.083 7.056 7.056 3,354 +0.01(+0.13%)
Sep 06, 2002 6.886 7.065 6.886 7.047 15,095 +0.13(+1.81%)
Sep 05, 2002 6.931 6.932 6.913 6.922 6,709 -0.05(-0.77%)
Sep 04, 2002 6.922 6.975 6.850 6.975 13,418 +0.03(+0.39%)
Sep 03, 2002 6.958 6.958 6.904 6.949 6,709 -0.01(-0.13%)
Aug 30, 2002 6.895 6.958 6.886 6.958 9,504 +0.04(+0.52%)
Aug 29, 2002 6.949 6.950 6.922 6.922 2,236 -0.07(-1.02%)
Aug 28, 2002 7.065 7.065 6.984 6.993 19,568 -0.12(-1.64%)
Aug 27, 2002 7.122 7.122 7.110 7.110 3,354 -0.04(-0.62%)
Aug 26, 2002 7.154 7.154 7.154 7.154 2,236 -0.04(-0.50%)
Aug 23, 2002 7.199 7.199 7.190 7.190 11,741 -0.05(-0.74%)
Aug 22, 2002 6.993 7.244 6.993 7.244 40,255 +0.25(+3.58%)
Aug 21, 2002 6.904 6.993 6.904 6.993 3,913 +0.04(+0.59%)
Aug 20, 2002 6.975 6.975 6.952 6.952 2,236 -0.03(-0.46%)
Aug 16, 2002 6.975 7.047 6.975 6.984 12,300 +0.01(+0.13%)
Aug 15, 2002 6.832 6.993 6.832 6.975 22,923 +0.19(+2.77%)
Aug 14, 2002 6.725 6.797 6.725 6.788 6,150 +0.11(+1.61%)
Aug 13, 2002 6.619 6.680 6.619 6.680 6,150 +0.06(+0.95%)
Aug 12, 2002 6.618 6.618 6.609 6.618 6,150 +0.01(+0.14%)
Aug 07, 2002 6.609 6.609 6.609 6.609 1,677 +0.00(+0.00%)
Aug 06, 2002 6.573 6.618 6.573 6.609 16,214 +0.01(+0.14%)
Aug 05, 2002 6.600 6.600 6.582 6.600 21,805 -0.02(-0.27%)
Aug 02, 2002 6.618 6.618 6.618 6.618 1,677 -0.02(-0.27%)
Aug 01, 2002 6.653 6.668 6.636 6.636 4,472 -0.04(-0.54%)
Jul 31, 2002 6.600 6.671 6.600 6.671 11,182 +0.10(+1.52%)
Jul 30, 2002 6.618 6.618 6.564 6.571 19,009 -0.01(-0.16%)
Jul 29, 2002 6.600 6.600 6.564 6.582 2,236 -0.04(-0.54%)
Jul 26, 2002 6.618 6.618 6.618 6.618 1,118 -0.03(-0.40%)
Jul 25, 2002 6.485 6.645 6.485 6.645 22,923 +0.15(+2.34%)
Jul 24, 2002 6.573 6.573 6.484 6.492 15,095 -0.13(-1.89%)
Jul 23, 2002 6.680 6.686 6.618 6.618 77,156 -0.07(-1.07%)
Jul 22, 2002 6.814 6.814 6.689 6.689 30,750 -0.17(-2.48%)
Jul 19, 2002 6.841 6.881 6.841 6.859 7,827 -0.04(-0.65%)
Jul 17, 2002 6.975 6.975 6.904 6.904 49,760 -0.29(-3.98%)
Jul 12, 2002 7.244 7.297 7.190 7.190 12,300 -0.05(-0.74%)
Jul 11, 2002 7.244 7.324 7.244 7.244 11,182 -0.02(-0.25%)
Jul 10, 2002 7.217 7.306 7.186 7.262 14,536 +0.08(+1.12%)
Jul 09, 2002 7.154 7.181 7.154 7.181 40,814 -0.03(-0.37%)
Jul 08, 2002 7.172 7.208 7.172 7.208 3,354 +0.04(+0.50%)
Jul 05, 2002 7.119 7.172 7.101 7.172 7,268 +0.04(+0.50%)
Jul 04, 2002 7.208 7.242 7.136 7.136 17,891 +0.00(+0.00%)
Jul 03, 2002 7.208 7.242 7.136 7.136 17,891 -0.11(-1.48%)
Jul 02, 2002 7.262 7.262 7.199 7.244 10,063 -0.04(-0.61%)
Jul 01, 2002 7.297 7.333 7.288 7.288 4,472 -0.01(-0.12%)
Jun 28, 2002 7.047 7.297 7.047 7.297 27,396 +0.23(+3.29%)
Jun 27, 2002 6.984 7.065 6.975 7.065 167,731 +0.13(+1.80%)
Jun 26, 2002 6.975 6.975 6.940 6.940 8,386 -0.08(-1.15%)
Jun 25, 2002 7.011 7.029 6.975 7.020 12,300 -0.07(-1.01%)
Jun 21, 2002 7.083 7.119 7.083 7.092 335,463 -0.02(-0.25%)
Jun 20, 2002 7.074 7.110 7.065 7.110 12,859 +0.01(+0.13%)
Jun 19, 2002 7.065 7.101 7.065 7.101 1,118 +0.02(+0.25%)
Jun 18, 2002 7.056 7.083 7.056 7.083 3,913 +0.02(+0.25%)
Jun 17, 2002 7.065 7.065 7.065 7.065 1,677 +0.04(+0.64%)
Jun 14, 2002 6.975 7.020 6.931 7.020 10,623 +0.07(+1.03%)
Jun 12, 2002 6.922 6.949 6.895 6.949 11,182 +0.08(+1.17%)
Jun 11, 2002 7.101 7.101 6.868 6.868 32,987 -0.27(-3.76%)
Jun 10, 2002 7.172 7.181 7.136 7.136 14,536 -0.11(-1.48%)
Jun 07, 2002 7.172 7.244 7.172 7.244 5,591 +0.07(+1.00%)
Jun 06, 2002 7.306 7.324 7.154 7.172 10,623 -0.16(-2.20%)
Jun 05, 2002 7.369 7.369 7.333 7.333 5,031 -0.08(-1.09%)
May 31, 2002 7.423 7.423 7.405 7.414 5,031 -0.19(-2.47%)
May 28, 2002 7.619 7.619 7.575 7.601 2,795 -0.04(-0.58%)
May 27, 2002 7.601 7.646 7.557 7.646 8,386 +0.00(+0.00%)
May 24, 2002 7.601 7.646 7.557 7.646 8,386 +0.04(+0.59%)
May 23, 2002 7.396 7.601 7.387 7.601 615,017 +0.21(+2.91%)
May 22, 2002 7.288 7.396 7.253 7.387 23,482 +0.14(+1.98%)
May 21, 2002 7.405 7.423 7.244 7.244 78,274 -0.23(-3.11%)
May 20, 2002 7.262 7.548 7.262 7.476 57,028 +0.21(+2.96%)
May 17, 2002 7.244 7.288 7.244 7.262 22,364 +0.02(+0.25%)
May 16, 2002 7.101 7.244 7.101 7.244 46,405 +0.10(+1.38%)
May 15, 2002 7.056 7.145 7.056 7.145 10,623 +0.09(+1.27%)
May 14, 2002 6.922 7.074 6.922 7.056 22,364 +0.16(+2.33%)
May 13, 2002 6.841 6.895 6.841 6.895 3,913 +0.04(+0.52%)
May 10, 2002 6.832 6.859 6.832 6.859 6,709 +0.02(+0.26%)
May 09, 2002 6.832 6.841 6.832 6.841 2,236 +0.01(+0.13%)
May 08, 2002 6.836 6.836 6.814 6.832 7,268 -0.02(-0.26%)
May 07, 2002 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
May 06, 2002 6.823 6.859 6.823 6.850 13,977 +0.02(+0.26%)
May 03, 2002 6.814 6.841 6.814 6.832 15,654 -0.01(-0.13%)
May 02, 2002 6.859 6.859 6.814 6.841 39,137 -0.02(-0.26%)
May 01, 2002 6.886 6.895 6.859 6.859 6,150 -0.04(-0.65%)
Apr 30, 2002 6.949 6.949 6.904 6.904 2,236 -0.07(-1.03%)
Apr 29, 2002 7.020 7.020 6.975 6.975 10,063 -0.02(-0.26%)
Apr 26, 2002 6.922 6.993 6.904 6.993 17,891 +0.04(+0.51%)
Apr 25, 2002 6.922 6.975 6.904 6.958 7,268 +0.07(+1.04%)
Apr 24, 2002 6.841 6.904 6.841 6.886 6,709 +0.04(+0.65%)
Apr 23, 2002 6.904 6.931 6.841 6.841 14,536 -0.07(-1.01%)
Apr 22, 2002 7.020 7.020 6.886 6.911 19,009 -0.14(-1.93%)
Apr 19, 2002 7.065 7.092 7.020 7.047 114,057 +0.01(+0.13%)
Apr 18, 2002 6.895 7.047 6.895 7.038 27,955 +0.15(+2.21%)
Apr 17, 2002 6.763 6.886 6.745 6.886 21,805 +0.14(+2.09%)
Apr 16, 2002 6.729 6.745 6.725 6.745 2,236 +0.02(+0.24%)
Apr 15, 2002 6.729 6.729 6.729 6.729 1,118 +0.02(+0.27%)
Apr 12, 2002 6.725 6.736 6.711 6.711 10,063 -0.04(-0.61%)
Apr 11, 2002 6.779 6.779 6.743 6.752 13,977 -0.02(-0.26%)
Apr 10, 2002 6.752 6.770 6.752 6.770 3,913 +0.02(+0.26%)
Apr 09, 2002 6.770 6.770 6.752 6.752 7,827 -0.02(-0.26%)
Apr 08, 2002 6.770 6.770 6.770 6.770 11,182 +0.03(+0.40%)
Apr 05, 2002 6.832 6.832 6.743 6.743 12,859 -0.09(-1.31%)
Apr 04, 2002 6.850 6.850 6.832 6.832 6,150 -0.04(-0.52%)
Apr 03, 2002 6.958 6.958 6.868 6.868 13,977 -0.07(-1.03%)
Apr 02, 2002 6.877 6.940 6.877 6.940 10,063 +0.08(+1.17%)
Apr 01, 2002 6.841 6.859 6.823 6.859 17,332 +0.04(+0.66%)
Mar 29, 2002 6.797 6.814 6.797 6.814 2,236 +0.00(+0.00%)
Mar 28, 2002 6.797 6.814 6.797 6.814 2,236 +0.11(+1.60%)
Mar 27, 2002 6.662 6.707 6.662 6.707 9,504 +0.08(+1.21%)
Mar 26, 2002 6.653 6.662 6.618 6.627 7,268 -0.04(-0.67%)
Mar 25, 2002 6.636 6.671 6.636 6.671 4,472 +0.05(+0.81%)
Mar 22, 2002 6.636 6.636 6.618 6.618 2,236 +0.00(+0.00%)
Mar 21, 2002 6.618 6.618 6.618 6.618 2,236 +0.00(+0.00%)
Mar 20, 2002 6.653 6.653 6.618 6.618 10,623 -0.05(-0.80%)
Mar 19, 2002 6.707 6.716 6.671 6.671 15,095 +0.01(+0.13%)
Mar 18, 2002 6.734 6.752 6.662 6.662 14,536 -0.05(-0.80%)
Mar 15, 2002 6.850 6.850 6.716 6.716 21,805 -0.14(-2.09%)
Mar 14, 2002 6.838 6.877 6.838 6.859 11,741 +0.05(+0.79%)
Mar 13, 2002 6.838 6.838 6.806 6.806 22,923 -0.02(-0.26%)
Mar 12, 2002 6.779 6.841 6.779 6.823 9,504 +0.06(+0.90%)
Mar 11, 2002 6.814 6.859 6.761 6.763 35,223 -0.02(-0.24%)
Mar 08, 2002 6.707 6.779 6.693 6.779 21,246 +0.11(+1.61%)
Mar 07, 2002 6.618 6.671 6.600 6.671 16,773 +0.04(+0.54%)
Mar 06, 2002 6.475 6.636 6.475 6.636 10,623 +0.11(+1.64%)
Mar 05, 2002 6.564 6.573 6.528 6.528 55,910 -0.02(-0.27%)
Mar 04, 2002 6.537 6.573 6.537 6.546 6,709 -0.01(-0.14%)
Mar 01, 2002 6.510 6.555 6.510 6.555 10,623 +0.06(+0.96%)
Feb 28, 2002 6.501 6.519 6.492 6.492 8,945 -0.01(-0.14%)
Feb 27, 2002 6.448 6.528 6.448 6.501 26,837 +0.03(+0.41%)
Feb 26, 2002 6.412 6.475 6.412 6.475 19,568 +0.08(+1.20%)
Feb 25, 2002 6.403 6.403 6.394 6.398 3,354 -0.02(-0.36%)
Feb 22, 2002 6.457 6.492 6.421 6.421 11,182 -0.05(-0.83%)
Feb 21, 2002 6.491 6.491 6.475 6.475 6,709 -0.01(-0.14%)
Feb 20, 2002 6.466 6.484 6.466 6.484 1,677 +0.00(+0.00%)
Feb 19, 2002 6.430 6.484 6.430 6.484 12,859 +0.07(+1.12%)
Feb 18, 2002 6.412 6.412 6.412 6.412 1,677 +0.00(+0.00%)
Feb 15, 2002 6.412 6.412 6.412 6.412 1,677 +0.02(+0.28%)
Feb 14, 2002 6.376 6.394 6.376 6.394 3,913 +0.00(+0.00%)
Feb 13, 2002 6.376 6.394 6.376 6.394 8,386 +0.04(+0.70%)
Feb 12, 2002 6.367 6.385 6.349 6.349 10,063 -0.02(-0.28%)
Feb 11, 2002 6.224 6.367 6.224 6.367 13,977 +0.16(+2.59%)
Feb 08, 2002 6.188 6.206 6.162 6.206 21,805 -0.02(-0.29%)
Feb 07, 2002 6.242 6.242 6.224 6.224 2,236 -0.02(-0.29%)
Feb 06, 2002 6.305 6.305 6.242 6.242 20,686 -0.08(-1.27%)
Feb 05, 2002 6.385 6.385 6.273 6.323 49,760 -0.06(-0.98%)
Feb 04, 2002 6.385 6.385 6.385 6.385 6,150 +0.00(+0.00%)
Feb 01, 2002 6.376 6.385 6.376 6.385 4,472 +0.00(+0.00%)
Jan 31, 2002 6.385 6.389 6.378 6.385 3,913 -0.01(-0.14%)
Jan 30, 2002 6.484 6.484 6.376 6.394 21,805 -0.11(-1.65%)
Jan 29, 2002 6.510 6.510 6.501 6.501 1,677 -0.03(-0.41%)
Jan 28, 2002 6.519 6.528 6.519 6.528 3,913 +0.03(+0.41%)
Jan 25, 2002 6.439 6.501 6.439 6.501 15,095 +0.11(+1.68%)
Jan 24, 2002 6.367 6.394 6.358 6.394 8,386 +0.01(+0.14%)
Jan 23, 2002 6.394 6.394 6.376 6.385 10,063 -0.04(-0.56%)
Jan 22, 2002 6.444 6.444 6.403 6.421 55,910 -0.04(-0.55%)
Jan 21, 2002 6.457 6.457 6.457 6.457 559 +0.00(+0.00%)
Jan 18, 2002 6.457 6.457 6.457 6.457 55,910 -0.02(-0.28%)
Jan 17, 2002 6.484 6.492 6.475 6.475 6,150 -0.03(-0.41%)
Jan 16, 2002 6.528 6.528 6.501 6.501 5,031 -0.04(-0.68%)
Jan 15, 2002 6.550 6.568 6.539 6.546 8,945 +0.01(+0.22%)
Jan 14, 2002 6.546 6.546 6.532 6.532 10,623 -0.02(-0.35%)
Jan 11, 2002 6.550 6.564 6.550 6.555 3,913 +0.01(+0.08%)
Jan 10, 2002 6.537 6.555 6.537 6.550 8,386 -0.03(-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.