Skip to main content

Texas Pacific Land Trust (NY: TPL )

760.01 +10.01 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 269.05 282.21 268.25 273.19 45,076 +6.82(+2.56%)
Nov 29, 2016 264.00 268.31 263.49 266.38 9,875 +0.63(+0.24%)
Nov 28, 2016 268.54 269.23 264.09 265.74 13,473 -2.02(-0.75%)
Nov 25, 2016 266.59 271.07 266.59 267.76 3,745 -0.53(-0.20%)
Nov 23, 2016 268.30 268.30 268.30 0 +3.67(+1.39%)
Nov 22, 2016 271.41 271.41 262.31 264.63 8,250 -5.51(-2.04%)
Nov 21, 2016 269.76 273.98 266.94 270.14 9,440 +3.13(+1.17%)
Nov 18, 2016 265.57 270.50 263.71 267.01 31,081 +2.36(+0.89%)
Nov 17, 2016 263.61 273.52 258.25 264.65 17,470 +6.93(+2.69%)
Nov 16, 2016 261.83 261.83 256.47 257.72 10,947 -4.91(-1.87%)
Nov 15, 2016 261.88 263.25 259.17 262.63 19,866 +4.05(+1.57%)
Nov 14, 2016 260.96 264.35 254.66 258.57 17,128 -2.65(-1.01%)
Nov 11, 2016 261.88 262.57 257.31 261.22 24,419 +3.01(+1.17%)
Nov 10, 2016 239.20 262.37 239.20 258.21 28,143 +14.10(+5.77%)
Nov 09, 2016 228.80 244.11 228.80 244.11 20,074 +12.16(+5.24%)
Nov 08, 2016 231.42 233.14 229.97 231.95 16,620 -0.98(-0.42%)
Nov 07, 2016 232.94 233.85 231.10 232.94 14,117 +2.27(+0.98%)
Nov 04, 2016 233.78 233.78 229.32 230.67 27,931 -3.22(-1.38%)
Nov 03, 2016 242.29 242.29 233.89 233.89 20,510 -8.41(-3.47%)
Nov 02, 2016 244.22 244.42 233.37 242.30 24,677 -2.32(-0.95%)
Nov 01, 2016 245.75 248.58 243.50 244.62 7,718 +0.86(+0.35%)
Oct 31, 2016 246.25 249.64 243.76 243.76 19,293 -3.82(-1.54%)
Oct 28, 2016 231.66 250.45 230.57 247.58 28,309 +8.68(+3.63%)
Oct 27, 2016 265.28 267.73 232.02 238.90 76,154 -25.74(-9.73%)
Oct 26, 2016 278.70 278.88 262.59 264.64 40,202 -15.16(-5.42%)
Oct 25, 2016 273.07 280.49 273.07 279.80 59,783 +6.88(+2.52%)
Oct 24, 2016 265.73 274.28 264.64 272.92 48,378 +11.04(+4.22%)
Oct 21, 2016 255.31 261.96 254.99 261.87 25,294 +6.43(+2.52%)
Oct 20, 2016 258.61 260.50 254.44 255.44 22,413 -2.29(-0.89%)
Oct 19, 2016 250.53 257.88 250.53 257.73 21,167 +6.26(+2.49%)
Oct 18, 2016 252.03 257.29 251.16 251.47 24,796 +0.78(+0.31%)
Oct 17, 2016 254.76 256.84 250.69 250.69 19,664 -1.82(-0.72%)
Oct 14, 2016 251.54 255.48 246.95 252.51 46,637 +2.99(+1.20%)
Oct 13, 2016 248.15 249.52 245.46 249.52 29,887 +2.23(+0.90%)
Oct 12, 2016 237.24 250.84 237.24 247.29 41,732 +9.62(+4.05%)
Oct 11, 2016 235.75 238.36 235.75 237.67 13,748 +0.08(+0.03%)
Oct 10, 2016 238.91 242.77 235.94 237.59 27,167 +1.43(+0.61%)
Oct 07, 2016 233.84 239.60 232.28 236.15 41,854 +4.83(+2.09%)
Oct 06, 2016 229.71 231.33 225.13 231.32 26,969 +4.65(+2.05%)
Oct 05, 2016 223.77 232.11 220.53 226.67 26,916 +6.91(+3.14%)
Oct 04, 2016 223.03 226.04 219.01 219.76 27,353 -0.25(-0.11%)
Oct 03, 2016 219.81 220.54 215.97 220.01 40,082 +0.09(+0.04%)
Sep 30, 2016 216.79 222.84 215.18 219.92 25,990 +4.59(+2.13%)
Sep 29, 2016 214.93 216.74 213.88 215.33 31,182 +1.22(+0.57%)
Sep 28, 2016 209.74 215.39 209.74 214.11 31,251 +5.52(+2.65%)
Sep 27, 2016 204.97 209.84 203.23 208.59 12,429 +3.43(+1.67%)
Sep 26, 2016 202.06 208.40 201.55 205.16 15,235 +4.78(+2.38%)
Sep 23, 2016 201.73 203.52 200.38 200.38 8,399 -1.33(-0.66%)
Sep 22, 2016 203.07 203.98 200.32 201.71 29,730 +0.05(+0.02%)
Sep 21, 2016 202.45 203.55 198.34 201.67 16,177 +0.42(+0.21%)
Sep 20, 2016 196.61 203.08 195.76 201.24 13,857 +2.82(+1.42%)
Sep 19, 2016 201.71 203.70 195.31 198.42 32,305 -3.72(-1.84%)
Sep 16, 2016 199.85 203.99 194.87 202.15 32,696 +3.66(+1.84%)
Sep 15, 2016 191.72 200.32 191.72 198.49 28,410 +7.48(+3.92%)
Sep 14, 2016 182.18 197.93 182.18 191.01 47,090 +8.06(+4.41%)
Sep 13, 2016 181.44 185.61 179.27 182.95 42,204 +0.09(+0.05%)
Sep 12, 2016 180.45 187.35 177.42 182.86 46,344 +1.84(+1.01%)
Sep 09, 2016 203.33 204.91 180.15 181.02 144,662 -21.79(-10.74%)
Sep 08, 2016 170.75 212.81 169.99 202.81 387,169 +32.76(+19.26%)
Sep 07, 2016 165.22 171.30 164.75 170.05 38,317 +6.45(+3.94%)
Sep 06, 2016 162.48 164.76 160.99 163.60 27,415 +1.14(+0.70%)
Sep 02, 2016 162.04 162.46 162.46 162.46 15,997 +0.24(+0.15%)
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.