Skip to main content
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 (%)
Jan 30, 2009 7.747 7.760 7.308 7.371 0 -0.35(-4.51%)
Jan 29, 2009 8.171 8.171 7.719 7.719 9,025 -0.36(-4.43%)
Jan 28, 2009 8.312 8.337 8.077 8.077 16,438 -0.17(-2.01%)
Jan 27, 2009 8.124 8.466 8.124 8.242 15,940 +0.08(+1.03%)
Jan 26, 2009 7.763 8.469 7.700 8.158 17,860 +0.41(+5.30%)
Jan 23, 2009 7.590 7.763 7.590 7.747 4,463 +0.04(+0.53%)
Jan 22, 2009 8.061 8.061 7.559 7.707 20,892 -0.37(-4.58%)
Jan 21, 2009 8.133 8.133 7.766 8.077 33,316 +0.19(+2.39%)
Jan 20, 2009 8.249 8.265 7.888 7.888 22,687 -0.35(-4.23%)
Jan 16, 2009 8.516 8.531 8.158 8.237 0 -0.22(-2.63%)
Jan 15, 2009 8.547 8.547 8.234 8.459 11,936 -0.24(-2.81%)
Jan 14, 2009 8.560 8.735 8.312 8.704 22,145 +0.22(+2.59%)
Jan 13, 2009 8.720 8.939 8.472 8.484 10,556 +0.02(+0.19%)
Jan 12, 2009 9.090 9.222 8.469 8.469 13,613 -0.54(-5.99%)
Jan 09, 2009 8.782 9.084 8.782 9.008 13,549 +0.10(+1.16%)
Jan 08, 2009 8.531 8.905 8.312 8.905 22,486 +0.12(+1.39%)
Jan 07, 2009 9.084 9.096 8.695 8.782 27,259 -0.63(-6.67%)
Jan 06, 2009 8.469 9.613 8.469 9.410 80,686 +1.10(+13.21%)
Jan 05, 2009 7.857 8.368 7.763 8.312 23,401 +0.57(+7.33%)
Jan 02, 2009 7.396 7.829 7.214 7.744 0 +0.50(+6.88%)
Jan 01, 2009 7.076 7.449 7.076 7.245 0 +0.00(+0.00%)
Dec 31, 2008 7.076 7.449 7.076 7.245 95,011 -0.13(-1.74%)
Dec 30, 2008 7.293 7.481 7.214 7.374 94,224 +0.22(+3.11%)
Dec 29, 2008 7.763 7.763 6.979 7.151 77,425 -0.49(-6.37%)
Dec 26, 2008 7.556 8.139 7.556 7.638 58,650 -0.28(-3.56%)
Dec 24, 2008 7.867 7.967 7.603 7.920 16,438 +0.05(+0.60%)
Dec 23, 2008 8.453 8.453 7.873 7.873 49,857 -0.55(-6.52%)
Dec 22, 2008 7.779 8.469 7.779 8.422 66,977 +0.47(+5.92%)
Dec 19, 2008 7.421 8.139 7.402 7.951 44,204 +0.60(+8.10%)
Dec 18, 2008 7.136 7.436 6.979 7.355 60,846 +0.39(+5.58%)
Dec 17, 2008 7.449 7.518 6.618 6.966 86,878 -0.56(-7.46%)
Dec 16, 2008 7.089 7.528 7.089 7.528 32,490 +0.29(+4.06%)
Dec 15, 2008 7.528 7.528 7.057 7.234 101,266 -0.22(-2.89%)
Dec 12, 2008 7.176 7.841 6.640 7.449 100,332 +0.08(+1.06%)
Dec 11, 2008 7.528 7.528 7.023 7.371 26,790 +0.00(+0.00%)
Dec 10, 2008 7.418 7.481 6.900 7.371 104,891 -0.05(-0.63%)
Dec 09, 2008 7.528 7.559 7.120 7.418 58,136 +0.00(+0.00%)
Dec 08, 2008 7.120 7.841 7.120 7.418 30,915 +0.20(+2.78%)
Dec 05, 2008 7.214 7.412 6.602 7.217 20,573 +0.00(+0.04%)
Dec 04, 2008 7.352 7.525 6.973 7.214 42,265 -0.18(-2.42%)
Dec 03, 2008 7.371 7.669 6.944 7.393 124,655 -0.37(-4.81%)
Dec 02, 2008 6.634 7.838 6.455 7.766 32,848 +1.25(+19.21%)
Dec 01, 2008 6.806 6.806 5.972 6.515 64,586 -0.29(-4.29%)
Nov 28, 2008 6.775 6.900 6.602 6.806 60,448 -0.66(-8.82%)
Nov 26, 2008 6.602 8.020 6.602 7.465 163,535 -0.16(-2.16%)
Nov 25, 2008 6.979 7.779 6.838 7.630 143,775 +0.73(+10.57%)
Nov 24, 2008 6.333 6.932 6.101 6.900 106,214 +0.78(+12.82%)
Nov 21, 2008 6.116 6.662 5.050 6.116 256,359 -0.16(-2.50%)
Nov 20, 2008 6.857 7.150 6.116 6.273 170,084 -0.78(-11.11%)
Nov 19, 2008 7.405 7.603 6.944 7.057 33,393 -0.63(-8.16%)
Nov 18, 2008 7.575 7.865 6.838 7.685 53,150 +0.08(+1.07%)
Nov 17, 2008 8.077 8.243 6.910 7.603 96,564 -0.70(-8.42%)
Nov 14, 2008 7.606 8.469 7.449 8.302 0 +0.49(+6.26%)
Nov 13, 2008 7.848 7.848 6.273 7.813 77,581 +0.14(+1.80%)
Nov 12, 2008 8.434 8.434 6.847 7.675 122,892 -0.74(-8.76%)
Nov 11, 2008 8.516 8.516 8.230 8.412 48,119 +0.02(+0.22%)
Nov 10, 2008 8.657 8.657 8.393 8.393 24,453 -0.26(-3.04%)
Nov 07, 2008 8.861 8.971 8.312 8.657 21,654 -0.18(-2.02%)
Nov 06, 2008 9.253 9.253 8.657 8.836 68,909 -0.26(-2.86%)
Nov 05, 2008 8.986 9.827 8.958 9.096 19,030 +0.16(+1.75%)
Nov 04, 2008 8.936 9.381 8.560 8.939 26,136 +0.13(+1.46%)
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.