$153.00 +1.50 (%) Texas Pacific Land Trust - New York Stock Exchange, Inc.

May. 2, 2016 | 03:08 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPL historical data

Date Open High Low Close Volume
4/29/2016153.10155.00149.77151.507,265
4/29/20160.050.050.040.052,003,600
4/28/2016159.65160.00154.22154.506,712
4/28/20160.040.050.040.041,483,514
4/27/2016154.69160.99154.18156.418,440
4/27/20160.040.050.040.043,162,865
4/26/2016151.15153.00150.58153.005,087
4/26/20160.040.040.040.04405,666
4/25/2016149.00155.00149.00153.0023,457
4/25/20160.040.040.040.04364,028
4/22/2016148.30149.50148.30148.602,640
4/22/20160.040.040.040.04457,966
4/21/2016148.50150.00148.40148.403,424
4/21/20160.040.040.040.041,618,215
4/20/2016150.00152.00148.50150.009,614
4/20/20160.040.040.040.04487,000
4/19/2016149.50150.50148.50149.264,360
4/19/20160.040.040.040.04753,000
4/18/2016148.42150.50148.42148.924,022
4/18/20160.040.040.030.041,707,466
4/15/2016150.00150.20146.00150.207,279
4/15/20160.040.040.040.041,220,075
4/14/2016151.00151.00149.46150.005,457
4/14/20160.040.040.040.041,943,561
4/13/2016149.83151.00149.01150.493,322
4/13/20160.040.040.030.044,561,996
4/12/2016148.00153.00148.00150.2510,527
4/12/20160.040.040.030.042,055,802
4/11/2016149.00149.90147.00148.646,599
4/11/20160.040.040.030.042,662,163
4/8/2016149.00149.90147.81149.7510,326
4/8/20160.040.040.030.0413,188,389
4/7/2016148.80148.99145.08148.306,710
4/7/20160.040.040.040.041,000
4/6/2016145.45149.50145.45146.534,188
4/6/20160.040.040.040.042,112,600
4/5/2016148.25150.00145.45146.303,030
4/5/20160.040.040.040.0425,000
4/4/2016145.15150.00145.15149.252,481
4/4/20160.040.050.040.04147,000
4/1/2016146.25148.75143.00145.306,850
4/1/20160.050.050.040.041,004,000
3/31/2016147.01149.96145.15145.517,860
3/31/20160.050.050.050.050
3/30/2016149.80149.80146.31149.523,940
3/30/20160.040.050.040.05441,000
3/29/2016149.53149.53146.03147.634,285
3/29/20160.050.050.050.053,000
3/28/2016146.52150.46146.52148.822,883
3/28/20160.050.050.040.051,037,500
3/24/2016146.79150.00145.75146.527,342
3/24/20160.050.050.050.051,000
3/23/2016149.48151.00148.50149.006,193
3/23/20160.050.050.050.0555,500
3/22/2016150.58150.58145.10149.759,074
3/22/20160.060.060.050.052,585,900
3/21/2016147.01152.00147.01151.7511,931
3/21/20160.040.050.040.05381,455
3/18/2016151.96151.96146.25146.599,003
3/18/20160.050.050.050.057,500
3/17/2016151.50151.77150.00150.456,445
3/17/20160.050.050.040.04171,000
3/16/2016147.14151.80146.53150.848,342
3/16/20160.050.050.050.05418,500
3/15/2016145.11149.87145.11145.732,424
3/15/20160.050.050.050.05100
3/14/2016147.68148.08145.00147.322,450
3/14/20160.050.050.050.05117,800
3/11/2016146.58150.00144.70148.208,976
3/11/20160.050.050.050.051,111,000
3/10/2016146.63148.13142.53146.009,426
3/10/20160.050.060.040.045,520,326
3/9/2016145.01150.12144.98146.319,502
3/9/20160.050.050.040.04578,500
3/8/2016144.69150.58141.43146.066,938
3/8/20160.050.050.040.04815,500
3/7/2016150.00152.02144.93150.708,806
3/7/20160.040.040.040.047,000
3/4/2016138.20155.00138.20150.0047,272
3/4/20160.050.050.040.04392,000
3/3/2016141.17144.71141.10141.508,182
3/3/20160.050.050.040.04485,200
3/2/2016138.00142.50137.60140.8216,949
3/2/20160.050.050.050.051,258,000
3/1/2016133.32140.61133.32137.218,799
3/1/20160.050.050.050.05171,000
2/29/2016132.98137.70131.18136.0012,221
2/29/20160.050.050.050.051,000
2/26/2016131.00133.47130.00133.257,000
2/26/20160.050.050.050.0537,500
2/25/2016132.21133.30128.45131.4213,190
2/25/20160.050.050.050.0563,000
2/24/2016130.95133.30130.20131.788,545
2/24/20160.050.050.050.054,500
2/23/2016127.97133.97126.50131.858,878
2/23/20160.060.060.050.05945,060
2/22/2016131.60134.00125.27126.9711,320
2/22/20160.060.070.050.051,800,623
2/19/2016126.00134.20124.64131.0410,095
2/19/20160.040.040.040.041,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center