Texas Pacific Land Trust $212.00

up +11.44


2/9/2014 04:00 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
9/2/2014202.87214.04202.87212.0051,592
9/2/20140.350.350.350.3530,000
8/29/2014200.00200.56198.50200.5617,441
8/29/20140.350.350.350.350
8/28/2014200.00200.00198.89199.5210,749
8/28/20140.350.350.350.35200
8/27/2014200.00200.70199.32200.0014,771
8/27/20140.370.370.360.3637,286
8/26/2014201.02203.03200.00200.0015,335
8/26/20140.340.370.340.36131,743
8/25/2014195.48202.49195.48200.5026,470
8/25/20140.330.330.330.330
8/22/2014192.05197.11192.03195.4810,994
8/22/20140.330.340.330.3473,327
8/21/2014194.71194.71192.07192.495,635
8/21/20140.340.340.330.33217,000
8/20/2014197.32197.32190.72194.5822,675
8/20/20140.330.350.330.3561,500
8/19/2014192.00196.28190.99195.2213,739
8/19/20140.330.330.320.33148,180
8/18/2014188.00189.81186.22189.8112,255
8/18/20140.330.330.330.3368,600
8/15/2014186.03190.12185.56188.4011,555
8/15/20140.350.350.320.33273,231
8/14/2014188.00189.93186.73188.027,723
8/14/20140.330.330.330.33131,000
8/13/2014189.99191.35187.85188.8730,062
8/13/20140.340.340.330.3329,100
8/12/2014189.88192.39187.85188.9930,769
8/12/20140.330.330.330.3321,000
8/11/2014180.00185.70177.40185.0028,266
8/11/20140.330.330.330.332,000
8/8/2014179.00179.00175.06175.8815,175
8/8/20140.350.350.350.350
8/7/2014172.61179.10172.40175.0811,349
8/7/20140.340.350.340.3525,000
8/6/2014174.84174.84171.02173.506,879
8/6/20140.360.360.350.3595,000
8/5/2014173.38175.00171.38174.0011,135
8/5/20140.360.360.360.361,000
8/4/2014172.93174.89170.55174.007,426
8/1/2014169.98174.97169.98174.9510,324
8/1/20140.370.370.360.3642,276
7/31/2014168.96170.00166.00169.978,841
7/31/20140.360.370.360.3733,000
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
Trading Center