$117.91 +2.49 (%) Texas Pacific Land Trust - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPL historical data

Date Open High Low Close Volume
12/18/2014118.02120.22115.26117.9144,090
12/18/20140.200.200.200.200
12/17/2014115.53119.67115.42115.4227,202
12/17/20140.210.210.200.202,000
12/16/2014118.11123.49116.05116.8917,667
12/16/20140.200.200.200.2017,500
12/15/2014120.99121.00115.77119.0013,073
12/15/20140.200.200.200.209,850
12/12/2014107.14124.71103.57120.5457,895
12/12/20140.200.200.200.200
12/11/2014121.70126.50109.94109.9435,056
12/11/20140.200.210.200.2017,500
12/10/2014137.31137.31122.02125.5031,401
12/10/20140.200.210.180.21940,845
12/9/2014135.05141.07135.05136.5010,455
12/9/20140.230.230.200.20201,400
12/8/2014141.40141.40136.00138.0112,929
12/8/20140.240.250.240.2410,000
12/5/2014143.11144.88142.53144.883,909
12/5/20140.240.250.240.2533,500
12/4/2014142.77146.00140.25144.506,766
12/4/20140.250.250.250.2545,225
12/3/2014138.00142.90135.05141.7510,260
12/3/20140.240.250.240.2538,161
12/2/2014135.00141.74134.28138.9739,773
12/2/20140.270.270.250.25159,680
12/1/2014145.00145.10136.33136.3528,819
12/1/20140.270.270.270.270
11/28/2014151.50151.50147.00147.7018,225
11/28/20140.270.270.260.2740,300
11/27/20140.300.300.260.2676,847
11/26/2014155.03156.00152.00154.998,537
11/26/20140.310.310.300.3071,000
11/25/2014158.08159.99155.38155.533,222
11/25/20140.330.330.310.31110,795
11/24/2014159.26160.50157.56160.097,155
11/24/20140.330.330.330.3327,518
11/21/2014154.59160.14154.59159.615,696
11/21/20140.330.330.320.3357,000
11/20/2014151.70157.72151.09157.725,455
11/20/20140.300.340.300.3461,546
11/19/2014152.47152.99150.10151.257,123
11/19/20140.300.320.300.3276,000
11/18/2014151.06154.00151.00153.005,767
11/18/20140.290.300.280.2833,300
11/17/2014152.93154.49150.52153.998,096
11/17/20140.280.280.280.2822,500
11/14/2014151.62156.85150.10156.767,485
11/14/20140.280.280.270.2853,900
11/13/2014158.81158.81154.05154.408,634
11/13/20140.280.280.280.286,000
11/12/2014154.71156.49153.75156.108,309
11/12/20140.280.280.280.280
11/11/2014155.80158.99153.42155.7814,291
11/11/20140.300.300.290.3047,023
11/10/2014158.77158.77155.00155.008,479
11/10/20140.300.300.300.3024,500
11/7/2014155.30160.27155.00155.808,114
11/7/20140.340.340.300.3012,720
11/6/2014143.70152.28142.89151.5016,196
11/6/20140.340.340.320.3249,299
11/5/2014149.99149.99144.95145.6220,597
11/5/20140.300.330.300.3329,450
11/4/2014154.51157.50149.00149.0024,031
11/4/20140.290.290.290.29100
11/3/2014164.89164.89156.03156.4513,284
11/3/20140.310.310.300.3013,500
10/31/2014164.07165.90159.36163.2513,477
10/31/20140.320.320.290.2945,633
10/30/2014163.38167.48161.04163.276,716
10/30/20140.270.400.270.3355,140
10/29/2014165.14167.62160.10161.7511,348
10/29/20140.260.280.260.2628,300
10/28/2014159.85164.85157.92164.6115,229
10/28/20140.240.260.240.264,000
10/27/2014163.02165.89159.77160.6310,004
10/27/20140.240.240.230.23141,170
10/24/2014167.00175.10161.31164.1914,628
10/24/20140.250.250.240.2432,500
10/23/2014167.22173.72163.37165.2917,699
10/23/20140.280.280.260.276,000
10/22/2014172.65177.06165.11167.0021,883
10/22/20140.270.270.270.2718,557
10/21/2014177.00177.00169.41170.0325,826
10/21/20140.290.290.290.2925,000
10/20/2014169.99175.75166.67168.1521,705
10/20/20140.290.290.270.2839,000
10/17/2014156.30177.49155.01164.0032,294
10/17/20140.280.300.280.3033,393
10/16/2014132.00155.16130.61151.3327,834
10/16/20140.260.270.240.2540,600
10/15/2014137.20138.93134.00136.1930,400
10/15/20140.290.300.290.3029,500
10/14/2014137.99146.44130.47140.0043,988
10/14/20140.300.300.300.307,400
10/13/2014157.50157.73135.00137.5034,856
10/10/2014158.88158.88154.00154.5519,575
10/10/20140.300.300.300.303,000
10/9/2014156.01167.90155.00160.2935,729
10/9/20140.300.300.290.2927,400
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center