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

Texas Pacific Land Trust (NY: TPL )

887.08 +13.18 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 3.435 3.435 3.425 3.425 36,663 -0.02(-0.46%)
Oct 30, 2003 3.441 3.441 3.441 3.441 17,534 -0.01(-0.24%)
Oct 29, 2003 3.457 3.457 3.449 3.449 7,970 -0.00(-0.04%)
Oct 28, 2003 3.450 3.450 3.450 3.450 1,594 -0.01(-0.15%)
Oct 27, 2003 3.419 3.469 3.419 3.455 63,763 +0.05(+1.34%)
Oct 24, 2003 3.424 3.424 3.409 3.409 20,723 -0.02(-0.46%)
Oct 23, 2003 3.425 3.428 3.423 3.425 38,257 -0.01(-0.29%)
Oct 22, 2003 3.433 3.453 3.433 3.435 54,198 -0.01(-0.20%)
Oct 21, 2003 3.438 3.450 3.438 3.442 221,576 +0.00(+0.05%)
Oct 20, 2003 3.416 3.441 3.407 3.440 70,139 +0.03(+0.79%)
Oct 17, 2003 3.400 3.428 3.400 3.413 68,545 +0.00(+0.04%)
Oct 16, 2003 3.384 3.413 3.384 3.412 43,040 +0.04(+1.06%)
Oct 15, 2003 3.362 3.376 3.362 3.376 33,475 -0.01(-0.33%)
Oct 14, 2003 3.389 3.389 3.388 3.388 17,534 +0.00(+0.00%)
Oct 13, 2003 3.367 3.388 3.376 3.388 39,851 +0.01(+0.28%)
Oct 10, 2003 3.378 3.378 3.378 3.378 39,851 +0.02(+0.56%)
Oct 09, 2003 3.315 3.359 3.315 3.359 74,921 +0.05(+1.61%)
Oct 08, 2003 3.309 3.309 3.309 3.306 25,505 +0.00(+0.00%)
Oct 07, 2003 3.272 3.306 3.285 3.306 22,317 +0.03(+1.04%)
Oct 06, 2003 3.272 3.272 3.272 3.272 12,752 -0.00(-0.13%)
Oct 03, 2003 3.224 3.276 3.219 3.276 81,298 +0.05(+1.61%)
Oct 02, 2003 3.209 3.224 3.209 3.224 108,397 +0.03(+0.78%)
Oct 01, 2003 3.162 3.201 3.156 3.199 52,604 +0.05(+1.47%)
Sep 30, 2003 3.152 3.153 3.149 3.153 44,634 +0.00(+0.12%)
Sep 29, 2003 3.209 3.209 3.149 3.149 108,397 -0.06(-1.95%)
Sep 26, 2003 3.218 3.219 3.218 3.212 20,723 -0.01(-0.43%)
Sep 25, 2003 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Sep 24, 2003 3.228 3.228 3.226 3.226 11,158 +0.01(+0.33%)
Sep 23, 2003 3.215 3.215 3.215 3.215 0 -0.01(-0.21%)
Sep 22, 2003 3.228 3.228 3.222 3.222 11,158 -0.01(-0.16%)
Sep 19, 2003 3.221 3.221 3.221 3.227 43,040 +0.01(+0.27%)
Sep 18, 2003 3.218 3.218 3.218 3.218 7,970 +0.01(+0.20%)
Sep 17, 2003 3.187 3.199 3.186 3.212 113,179 +0.03(+0.89%)
Sep 16, 2003 3.149 3.184 3.144 3.184 35,069 +0.05(+1.50%)
Sep 15, 2003 3.137 3.137 3.137 3.137 0 +0.00(+0.00%)
Sep 12, 2003 3.152 3.152 3.137 3.137 27,099 -0.02(-0.50%)
Sep 11, 2003 3.146 3.152 3.146 3.152 12,752 +0.01(+0.30%)
Sep 10, 2003 3.153 3.153 3.143 3.143 6,376 -0.01(-0.30%)
Sep 09, 2003 3.152 3.153 3.152 3.152 6,376 -0.00(-0.10%)
Sep 08, 2003 3.155 3.155 3.155 3.155 11,158 +0.00(+0.00%)
Sep 05, 2003 3.149 3.155 3.149 3.155 30,287 +0.01(+0.28%)
Sep 04, 2003 3.143 3.147 3.143 3.147 23,911 +0.00(+0.12%)
Sep 03, 2003 3.140 3.143 3.140 3.143 19,128 +0.00(+0.00%)
Sep 02, 2003 3.174 3.174 3.143 3.143 125,932 -0.03(-0.79%)
Aug 29, 2003 3.165 3.179 3.165 3.168 31,881 +0.01(+0.30%)
Aug 28, 2003 3.152 3.159 3.143 3.159 22,317 -0.00(-0.10%)
Aug 27, 2003 3.152 3.162 3.152 3.162 6,376 +0.00(+0.00%)
Aug 26, 2003 3.159 3.162 3.155 3.162 15,940 +0.01(+0.40%)
Aug 25, 2003 3.152 3.152 3.146 3.149 51,010 -0.00(-0.12%)
Aug 22, 2003 3.149 3.153 3.149 3.153 11,158 -0.01(-0.28%)
Aug 21, 2003 3.168 3.168 3.159 3.162 76,515 -0.00(-0.08%)
Aug 20, 2003 3.158 3.164 3.149 3.164 200,853 +0.01(+0.38%)
Aug 19, 2003 3.152 3.155 3.143 3.152 25,505 +0.02(+0.50%)
Aug 18, 2003 3.127 3.142 3.121 3.137 36,663 +0.02(+0.50%)
Aug 15, 2003 3.121 3.121 3.121 3.121 14,346 +0.00(+0.00%)
Aug 14, 2003 3.102 3.137 3.102 3.121 44,634 +0.01(+0.30%)
Aug 13, 2003 3.105 3.112 3.103 3.112 12,752 +0.01(+0.30%)
Aug 12, 2003 3.074 3.102 3.074 3.102 19,128 +0.03(+1.02%)
Aug 11, 2003 3.074 3.074 3.071 3.071 22,317 +0.00(+0.10%)
Aug 08, 2003 3.049 3.068 3.049 3.068 28,693 +0.03(+0.82%)
Aug 07, 2003 3.029 3.043 3.029 3.043 12,752 +0.03(+0.83%)
Aug 06, 2003 3.017 3.030 3.013 3.017 70,139 -0.01(-0.21%)
Aug 05, 2003 3.000 3.024 3.000 3.024 7,970 +0.03(+1.01%)
Aug 04, 2003 2.977 3.005 2.977 2.994 20,723 +0.01(+0.40%)
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.