Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

750.00 -14.00 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003 8.779 8.779 8.353 8.353 135,857 -0.41(-4.65%)
Jun 27, 2003 8.675 8.761 8.675 8.761 9,504 +0.05(+0.57%)
Jun 26, 2003 8.818 8.818 8.696 8.711 128,030 -0.11(-1.22%)
Jun 25, 2003 8.766 8.845 8.766 8.818 10,063 +0.05(+0.53%)
Jun 24, 2003 8.782 8.782 8.764 8.771 14,536 -0.00(-0.02%)
Jun 23, 2003 8.784 8.786 8.764 8.773 10,063 -0.04(-0.51%)
Jun 20, 2003 8.863 8.870 8.818 8.818 29,072 -0.06(-0.70%)
Jun 19, 2003 8.888 8.891 8.881 8.881 6,149 -0.03(-0.28%)
Jun 18, 2003 8.934 8.943 8.881 8.906 40,813 -0.06(-0.62%)
Jun 17, 2003 8.993 8.999 8.961 8.961 16,213 -0.05(-0.60%)
Jun 16, 2003 9.024 9.033 8.999 9.015 11,740 -0.04(-0.40%)
Jun 13, 2003 9.090 9.090 9.051 9.051 13,418 -0.05(-0.51%)
Jun 12, 2003 9.095 9.140 9.095 9.097 19,008 -0.00(-0.04%)
Jun 11, 2003 9.086 9.101 9.072 9.101 10,622 -0.01(-0.14%)
Jun 10, 2003 9.138 9.138 9.113 9.113 11,181 -0.02(-0.18%)
Jun 09, 2003 9.129 9.140 9.129 9.129 5,031 +0.01(+0.08%)
Jun 06, 2003 9.086 9.140 9.077 9.122 12,858 +0.00(+0.00%)
Jun 05, 2003 8.979 9.167 8.961 9.122 16,772 +0.11(+1.19%)
Jun 04, 2003 8.913 9.015 8.913 9.015 13,977 +0.07(+0.82%)
Jun 03, 2003 8.943 8.943 8.916 8.941 11,181 -0.00(-0.02%)
Jun 02, 2003 8.925 8.943 8.915 8.943 8,386 +0.03(+0.36%)
May 30, 2003 8.961 8.961 8.911 8.911 6,149 -0.07(-0.78%)
May 29, 2003 9.024 9.024 8.979 8.981 5,031 -0.07(-0.77%)
May 28, 2003 9.024 9.051 9.002 9.051 8,945 +0.07(+0.80%)
May 27, 2003 8.988 9.006 8.952 8.979 27,395 -0.00(-0.04%)
May 23, 2003 8.983 8.983 8.983 8.983 2,236 +0.00(+0.00%)
May 22, 2003 8.988 8.988 8.983 8.983 17,331 -0.01(-0.06%)
May 21, 2003 8.997 9.004 8.952 8.988 23,481 +0.02(+0.22%)
May 20, 2003 8.907 9.017 8.872 8.968 33,545 +0.08(+0.89%)
May 19, 2003 8.902 8.902 8.890 8.890 9,504 -0.03(-0.38%)
May 16, 2003 8.907 8.924 8.890 8.924 23,481 -0.01(-0.12%)
May 15, 2003 8.925 8.943 8.916 8.934 16,213 -0.01(-0.08%)
May 14, 2003 8.854 8.943 8.845 8.941 50,317 +0.10(+1.09%)
May 13, 2003 8.823 8.898 8.823 8.845 23,481 +0.04(+0.51%)
May 12, 2003 8.746 8.845 8.741 8.800 41,372 +0.08(+0.92%)
May 09, 2003 8.755 8.755 8.639 8.720 38,576 -0.07(-0.75%)
May 08, 2003 8.779 8.845 8.779 8.786 15,095 -0.02(-0.18%)
May 07, 2003 8.720 8.854 8.720 8.802 13,418 +0.06(+0.63%)
May 06, 2003 8.621 8.782 8.621 8.746 7,827 +0.14(+1.66%)
May 05, 2003 8.602 8.603 8.585 8.603 8,945 -0.01(-0.12%)
May 02, 2003 8.702 8.702 8.612 8.614 50,317 -0.13(-1.51%)
May 01, 2003 8.755 8.755 8.738 8.746 22,363 -0.04(-0.41%)
Apr 30, 2003 8.764 8.800 8.764 8.782 16,772 -0.01(-0.16%)
Apr 29, 2003 8.743 8.836 8.743 8.797 27,954 +0.09(+1.03%)
Apr 28, 2003 8.505 8.707 8.505 8.707 19,008 +0.22(+2.59%)
Apr 25, 2003 8.410 8.491 8.410 8.487 13,418 +0.06(+0.74%)
Apr 24, 2003 8.464 8.485 8.424 8.424 17,331 -0.03(-0.32%)
Apr 23, 2003 8.416 8.451 8.416 8.451 15,095 +0.05(+0.62%)
Apr 22, 2003 8.380 8.417 8.380 8.399 10,063 +0.02(+0.28%)
Apr 21, 2003 8.371 8.396 8.371 8.376 5,031 +0.02(+0.28%)
Apr 17, 2003 8.355 8.357 8.348 8.353 11,181 -0.00(-0.02%)
Apr 16, 2003 8.349 8.401 8.349 8.355 24,040 +0.01(+0.06%)
Apr 15, 2003 8.340 8.349 8.323 8.349 16,213 +0.01(+0.11%)
Apr 14, 2003 8.308 8.340 8.272 8.340 16,213 +0.04(+0.45%)
Apr 11, 2003 8.310 8.317 8.299 8.303 16,213 -0.03(-0.30%)
Apr 10, 2003 8.353 8.380 8.272 8.328 58,703 -0.02(-0.28%)
Apr 09, 2003 8.201 8.351 8.201 8.351 57,585 +0.18(+2.17%)
Apr 08, 2003 8.163 8.185 8.163 8.174 4,472 +0.03(+0.37%)
Apr 07, 2003 8.140 8.147 8.103 8.144 20,686 -0.01(-0.11%)
Apr 04, 2003 8.156 8.181 8.153 8.153 19,567 -0.02(-0.26%)
Apr 03, 2003 7.968 8.228 7.968 8.174 48,640 +0.21(+2.70%)
Apr 02, 2003 7.861 7.959 7.861 7.959 23,481 +0.13(+1.60%)
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.