$131.45 +1.90 (%) Texas Pacific Land Trust - NYSE

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPL historical data

Date Open High Low Close Volume
7/29/2015131.82132.75126.50129.5516,259
7/29/20150.170.170.170.1760,000
7/28/2015130.01134.50130.01131.4716,557
7/28/20150.160.160.160.160
7/27/2015138.40140.20129.00131.2018,268
7/27/20150.160.160.160.165,000
7/24/2015135.02138.00135.01136.259,087
7/24/20150.170.170.160.1651,000
7/23/2015142.00143.00135.00136.5428,348
7/23/20150.170.170.170.170
7/22/2015143.00147.00141.00142.509,913
7/22/20150.170.170.170.170
7/21/2015143.88145.50143.00143.116,514
7/21/20150.170.170.170.1726,000
7/20/2015143.51146.11143.51145.456,640
7/20/20150.180.180.170.17104,000
7/17/2015145.06146.94144.62144.716,162
7/17/20150.170.180.170.17203,400
7/16/2015146.79147.00142.61146.508,058
7/16/20150.180.180.170.1710,500
7/15/2015146.12147.25146.00146.004,491
7/15/20150.170.180.170.17139,100
7/14/2015144.63147.75141.05146.807,204
7/14/20150.190.190.180.18347,600
7/13/2015142.36146.45142.36145.655,734
7/13/20150.190.210.180.191,767,600
7/10/2015142.00146.52141.35143.496,726
7/10/20150.150.160.140.16110,541
7/9/2015141.55147.50141.55141.995,506
7/9/20150.150.150.150.1515,500
7/8/2015143.19143.19140.30140.303,474
7/8/20150.150.150.150.150
7/7/2015145.61145.61142.42143.724,491
7/7/20150.150.150.150.151,300
7/6/2015148.30148.30142.00145.107,906
7/6/20150.160.160.150.15188,200
7/3/20150.170.170.170.170
7/2/2015147.00147.50146.92146.931,396
7/2/20150.180.180.170.17217,800
7/1/2015148.61148.61145.50147.247,036
6/30/2015145.07150.90145.03150.483,494
6/30/20150.180.180.170.175,700
6/29/2015147.10150.83145.05146.312,748
6/29/20150.170.170.170.17865
6/26/2015148.13150.90146.89150.004,883
6/26/20150.180.190.180.19108,734
6/25/2015146.55148.75146.51146.511,403
6/25/20150.160.160.160.1687,500
6/24/2015148.05151.50148.00148.007,004
6/24/20150.160.160.160.164,000
6/23/2015150.49151.80146.34150.998,904
6/23/20150.170.170.160.167,500
6/22/2015150.00150.53148.10150.498,499
6/22/20150.160.170.160.1761,808
6/19/2015148.10150.00147.40150.007,997
6/19/20150.160.160.160.169,000
6/18/2015149.55151.70143.87150.0013,338
6/18/20150.160.160.160.167,000
6/17/2015152.55153.49149.16152.002,218
6/17/20150.170.170.170.17202,500
6/16/2015151.71153.23150.99152.083,397
6/16/20150.160.160.160.16492,000
6/15/2015150.50152.47150.05152.293,390
6/15/20150.150.160.130.16371,939
6/12/2015151.00153.50150.72152.958,838
6/12/20150.170.180.140.16846,800
6/11/2015150.96154.44150.06153.963,628
6/11/20150.170.170.170.17443,300
6/10/2015148.54155.00148.54151.9526,614
6/10/20150.170.170.170.1719,500
6/9/2015151.00154.84150.00150.6512,119
6/9/20150.180.190.170.17208,882
6/8/2015149.15153.10147.42149.578,868
6/8/20150.170.180.170.178,990
6/5/2015150.25151.20147.17148.271,736
6/5/20150.170.170.170.1773,700
6/4/2015149.42150.45146.00149.502,816
6/4/20150.170.170.170.1752,893
6/3/2015150.28150.28147.83149.007,412
6/3/20150.160.170.160.1775,700
6/2/2015150.42151.25148.22149.254,297
6/2/20150.150.160.150.1552,996
6/1/2015149.11153.58149.04149.048,358
6/1/20150.130.160.130.16387,780
5/29/2015154.40154.97149.56150.426,969
5/29/20150.130.130.130.13273,470
5/28/2015148.30153.98148.30153.015,828
5/28/20150.140.140.130.13219,500
5/27/2015150.50151.44148.22150.067,179
5/27/20150.130.130.130.13596,000
5/26/2015148.70148.71146.31147.4911,288
5/26/20150.150.150.130.13442,850
5/25/20150.130.150.130.1511,550
5/22/2015151.00152.50148.85152.0017,487
5/22/20150.150.160.150.15644,519
5/21/2015156.95156.95152.00153.4511,712
5/21/20150.180.180.160.16499,500
5/20/2015155.02157.50153.20155.056,946
5/20/20150.160.190.160.1986,400
5/19/2015158.85160.00156.24156.3010,206
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!