Texas Pacific Land Trust $170.41

down -1.60


30/7/2014 03:59 PM  |  NYSE : TPL  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPL historical data

Date Open High Low Close Volume
7/30/2014170.82172.75170.41170.414,068
7/30/20140.350.370.350.37501,902
7/29/2014169.13173.00169.13172.017,079
7/29/20140.340.340.340.340
7/28/2014173.50173.50169.62171.7510,462
7/28/20140.350.350.340.343,378
7/25/2014175.59176.84169.85171.5416,737
7/25/20140.340.360.340.36600,500
7/24/2014179.40179.55174.66176.8520,495
7/24/20140.340.350.340.35274,500
7/23/2014167.00172.75164.90172.3424,784
7/23/20140.340.340.320.32133,400
7/22/2014164.15167.00163.70166.8921,189
7/22/20140.340.340.340.34168,000
7/21/2014162.12164.98161.87164.3511,077
7/21/20140.340.350.330.3524,250
7/18/2014164.00164.80163.00164.1913,499
7/18/20140.340.350.340.3427,500
7/17/2014163.00164.23161.04164.237,696
7/17/20140.350.350.350.3513,500
7/16/2014162.20164.30162.11163.305,189
7/16/20140.350.350.350.359,619
7/15/2014161.80165.07161.80164.307,284
7/15/20140.340.340.340.344,000
7/14/2014161.09163.76161.00163.3310,185
7/14/20140.360.360.350.3516,300
7/11/2014161.28161.90157.98161.007,056
7/11/20140.360.360.350.3624,000
7/10/2014160.00160.43158.25160.436,743
7/10/20140.370.370.370.379,000
7/9/2014161.15161.60160.10160.265,541
7/9/20140.390.390.390.3918,700
7/8/2014160.32161.82159.50161.108,982
7/8/20140.390.400.390.39212,753
7/7/2014162.75162.75158.50160.4011,743
7/7/20140.340.370.340.37264,388
7/4/20140.350.350.330.33150,900
7/3/2014160.35162.98159.34161.504,791
7/3/20140.320.330.320.33109,500
7/2/2014158.78164.39158.78160.5015,749
7/2/20140.330.330.310.33245,325
7/1/2014160.33161.00158.90158.908,924
6/30/2014160.18160.80158.50160.1115,411
6/30/20140.330.330.330.33213,500
6/27/2014161.28162.35161.00161.0012,787
6/27/20140.330.330.330.330
6/26/2014163.95163.95162.06162.259,459
6/26/20140.370.370.310.33347,060
6/25/2014163.74164.99162.19163.9511,829
6/25/20140.360.360.360.364,660
6/24/2014162.74164.96162.74164.187,038
6/24/20140.370.380.360.3759,900
6/23/2014164.34164.98162.25163.568,141
6/23/20140.370.370.370.370
6/20/2014163.03164.00161.40164.007,882
6/20/20140.390.390.370.38177,560
6/19/2014165.00165.00162.00163.348,632
6/19/20140.390.400.390.398,000
6/18/2014162.36164.71162.01164.6919,791
6/18/20140.410.410.390.40176,077
6/17/2014162.15163.40161.29162.5012,410
6/17/20140.400.400.400.4010,500
6/16/2014161.56163.67161.32162.977,230
6/16/20140.410.410.390.3923,650
6/13/2014162.54163.00160.25162.358,076
6/13/20140.420.420.400.4248,600
6/12/2014161.38162.51158.20161.539,036
6/12/20140.420.430.410.4281,800
6/11/2014158.10160.60158.00159.498,676
6/11/20140.430.440.420.43193,500
6/10/2014160.00160.95159.00159.7610,727
6/10/20140.420.450.420.4567,000
6/9/2014163.93163.93160.21161.0010,420
6/9/20140.420.430.420.437,778
6/6/2014165.89165.89163.27164.2512,514
6/6/20140.420.420.420.429,000
6/5/2014161.73165.23161.73164.629,896
6/5/20140.420.420.420.422,000
6/4/2014157.50163.00156.71161.4210,306
6/4/20140.390.430.390.4291,100
6/3/2014158.42158.42154.86157.0015,053
6/3/20140.380.410.380.4171,555
6/2/2014163.65166.47152.82158.4422,972
6/2/20140.400.410.330.37176,900
5/30/2014165.00167.32161.05164.999,036
5/30/20140.410.410.400.40430,135
5/29/2014167.37173.86164.00165.0123,692
5/29/20140.400.400.400.4040,615
5/28/2014160.77165.15159.55163.4420,767
5/28/20140.400.400.390.4036,100
5/27/2014158.18162.99158.00159.2521,152
5/27/20140.410.410.410.4171,750
5/26/20140.410.410.410.41300
5/23/2014156.57158.60156.55157.237,503
5/23/20140.420.420.410.4262,635
5/22/2014155.50156.00155.00156.009,220
5/22/20140.430.430.420.4237,200
5/21/2014155.90156.02155.01155.757,111
5/21/20140.420.420.410.4219,200
5/20/2014156.00156.00154.00155.527,597
Trading Center