Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.28 10.30 10.28 10.30 6,149 -0.02(-0.16%)
Feb 26, 2004 10.29 10.33 10.29 10.32 37,458 +0.03(+0.24%)
Feb 25, 2004 10.25 10.35 10.25 10.29 36,899 +0.05(+0.47%)
Feb 24, 2004 10.23 10.25 10.18 10.25 11,740 +0.03(+0.24%)
Feb 23, 2004 10.29 10.29 10.22 10.22 18,449 -0.02(-0.23%)
Feb 20, 2004 10.30 10.31 10.24 10.24 15,095 -0.08(-0.80%)
Feb 19, 2004 10.37 10.41 10.33 10.33 46,963 -0.05(-0.47%)
Feb 18, 2004 10.17 10.37 10.17 10.37 16,772 +0.19(+1.84%)
Feb 17, 2004 10.01 10.19 10.01 10.19 29,631 +0.19(+1.90%)
Feb 13, 2004 9.966 9.997 9.945 9.997 15,095 +0.03(+0.25%)
Feb 12, 2004 10.05 10.05 9.972 9.972 12,858 -0.10(-0.98%)
Feb 11, 2004 10.09 10.11 10.07 10.07 9,504 -0.05(-0.53%)
Feb 10, 2004 9.998 10.19 9.998 10.12 26,276 +0.10(+1.00%)
Feb 09, 2004 9.954 10.02 9.954 10.02 12,858 +0.07(+0.70%)
Feb 06, 2004 9.927 10.02 9.925 9.954 20,127 +0.04(+0.42%)
Feb 05, 2004 9.918 9.945 9.898 9.913 36,899 +0.02(+0.22%)
Feb 04, 2004 9.911 9.913 9.873 9.891 32,985 -0.02(-0.23%)
Feb 03, 2004 9.972 9.972 9.909 9.914 14,536 -0.07(-0.66%)
Feb 02, 2004 10.05 10.05 9.956 9.981 14,536 -0.10(-0.98%)
Jan 30, 2004 10.16 10.16 10.08 10.08 19,008 -0.07(-0.69%)
Jan 29, 2004 10.26 10.26 10.15 10.15 31,867 -0.11(-1.06%)
Jan 28, 2004 10.27 10.27 10.26 10.26 2,236 -0.03(-0.26%)
Jan 27, 2004 10.40 10.40 10.27 10.28 38,576 -0.11(-1.07%)
Jan 26, 2004 10.44 10.44 10.39 10.40 16,772 -0.05(-0.45%)
Jan 23, 2004 10.45 10.48 10.44 10.44 2,795 +0.01(+0.09%)
Jan 22, 2004 10.46 10.46 10.43 10.43 6,709 -0.03(-0.29%)
Jan 21, 2004 10.41 10.46 10.41 10.46 22,363 +0.05(+0.51%)
Jan 20, 2004 10.28 10.42 10.27 10.41 25,158 +0.16(+1.55%)
Jan 16, 2004 10.33 10.33 10.25 10.25 6,709 -0.08(-0.73%)
Jan 15, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 14, 2004 10.37 10.37 10.33 10.33 3,354 -0.05(-0.45%)
Jan 13, 2004 10.35 10.37 10.28 10.37 7,827 +0.01(+0.05%)
Jan 12, 2004 10.37 10.37 10.32 10.37 10,622 +0.15(+1.51%)
Jan 09, 2004 10.22 10.23 10.18 10.21 24,599 +0.07(+0.69%)
Jan 08, 2004 10.18 10.20 10.14 10.14 20,127 +0.01(+0.11%)
Jan 07, 2004 10.14 10.14 10.13 10.13 8,945 +0.01(+0.09%)
Jan 06, 2004 10.02 10.13 10.02 10.12 11,181 +0.12(+1.23%)
Jan 05, 2004 10.03 10.07 9.961 10.00 40,813 -0.05(-0.53%)
Jan 02, 2004 10.03 10.05 10.03 10.05 3,913 -0.01(-0.07%)
Dec 31, 2003 9.970 10.06 9.970 10.06 15,654 +0.09(+0.90%)
Dec 30, 2003 9.936 9.936 9.936 9.972 3,913 +0.10(+1.01%)
Dec 29, 2003 9.855 9.873 9.855 9.871 13,418 +0.03(+0.25%)
Dec 26, 2003 9.882 9.972 9.846 9.846 10,063 -0.03(-0.34%)
Dec 24, 2003 9.855 9.880 9.838 9.880 3,354 +0.02(+0.16%)
Dec 23, 2003 9.846 9.864 9.839 9.864 5,031 -0.02(-0.18%)
Dec 22, 2003 9.882 9.882 9.882 9.882 1,118 +0.04(+0.45%)
Dec 19, 2003 9.838 9.838 9.838 9.838 6,709 -0.07(-0.72%)
Dec 18, 2003 9.907 9.909 9.855 9.909 12,858 +0.03(+0.29%)
Dec 17, 2003 9.664 9.880 9.664 9.880 14,536 +0.12(+1.26%)
Dec 16, 2003 9.721 9.757 9.721 9.757 6,709 +0.03(+0.33%)
Dec 15, 2003 9.719 9.725 9.719 9.725 5,590 -0.02(-0.18%)
Dec 12, 2003 9.802 9.812 9.743 9.743 15,095 -0.04(-0.42%)
Dec 11, 2003 9.775 9.838 9.718 9.784 28,513 -0.04(-0.36%)
Dec 10, 2003 9.891 9.981 9.820 9.820 17,331 -0.07(-0.74%)
Dec 09, 2003 9.891 9.893 9.891 9.893 5,031 +0.00(+0.02%)
Dec 08, 2003 9.730 9.864 9.730 9.891 31,308 +0.19(+1.94%)
Dec 05, 2003 9.748 9.766 9.705 9.703 30,190 -0.03(-0.33%)
Dec 04, 2003 9.796 9.796 9.736 9.736 15,654 -0.04(-0.40%)
Dec 03, 2003 9.795 9.795 9.748 9.775 12,299 -0.04(-0.46%)
Dec 02, 2003 9.766 9.820 9.757 9.820 3,913 +0.07(+0.73%)
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.