$147.49 -4.51 (%) Texas Pacific Land Trust - NYSE

May. 26, 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
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
5/19/20150.170.170.160.17329,700
5/18/2015159.03162.58158.25159.258,458
5/15/2015161.80163.94158.39160.7310,539
5/15/20150.120.200.120.181,410,096
5/14/2015161.35163.73158.75161.938,343
5/14/20150.100.100.090.09513,250
5/13/2015160.50162.76157.20160.4711,682
5/13/20150.110.110.100.1067,500
5/12/2015160.00164.47158.01161.0014,378
5/12/20150.110.120.110.11109,500
5/11/2015159.04160.58158.06159.986,022
5/11/20150.120.130.110.12843,000
5/8/2015158.00159.21158.00159.216,054
5/8/20150.100.140.100.14467,951
5/7/2015155.34159.00155.28159.009,419
5/7/20150.090.100.090.10208,250
5/6/2015158.00160.00157.01157.0111,077
5/6/20150.090.090.080.08428,677
5/5/2015155.25160.00153.25158.4122,311
5/5/20150.080.090.080.09310,500
5/4/2015154.20154.99149.60153.6115,311
5/4/20150.080.080.080.08328,808
5/1/2015155.39155.39151.83155.369,898
5/1/20150.090.100.090.1026,525
4/30/2015145.58151.00145.58150.7613,068
4/30/20150.080.090.080.09144,606
4/29/2015150.77153.85140.06143.4930,826
4/29/20150.070.080.070.08216,000
4/28/2015158.81158.81150.00150.7710,830
4/28/20150.070.070.070.07213,500
4/27/2015158.02160.00156.00156.955,284
4/27/20150.090.090.050.07504,100
4/24/2015155.10159.99155.09158.025,116
4/24/20150.090.110.080.09199,600
4/23/2015157.00157.85156.00156.9511,332
4/23/20150.090.090.090.0910,000
4/22/2015158.95159.02157.26157.9915,205
4/22/20150.100.100.090.095,000
4/21/2015158.40161.11158.40159.4519,950
4/21/20150.100.100.090.0971,600
4/20/2015160.00160.75157.30158.0114,085
4/20/20150.120.120.100.1017,000
4/17/2015155.80157.75155.20157.2417,385
4/17/20150.110.120.100.12461,435
4/16/2015152.06156.00152.04155.047,107
4/16/20150.110.110.100.10201,500
4/15/2015152.16155.50149.96155.356,167
4/15/20150.080.100.080.10404,390
4/14/2015152.60154.25149.51152.699,111
4/14/20150.070.070.070.07211,050
4/13/2015152.31155.91149.51151.159,112
4/13/20150.070.070.070.07471,388
4/10/2015151.15152.50146.24151.6910,267
4/10/20150.100.100.030.065,694,437
4/9/2015147.55154.00147.55152.507,969
4/9/20150.110.120.110.1188,000
4/8/2015146.49147.80145.20147.282,920
4/8/20150.110.110.110.11500
4/7/2015144.38148.00144.38145.507,385
4/7/20150.120.120.100.11104,547
4/6/2015145.80146.59144.20145.797,240
4/6/20150.120.120.120.127,000
4/2/2015144.20145.50144.00144.003,230
4/2/20150.120.130.120.12166,100
4/1/2015144.50146.00144.00146.006,631
4/1/20150.130.130.120.1354,000
3/31/2015143.79145.78141.00144.856,710
3/31/20150.130.130.130.13850
3/30/2015143.26144.50141.05143.794,728
3/30/20150.130.130.130.13164,445
3/27/2015146.00146.00142.38143.439,537
3/27/20150.130.130.120.13134,500
3/26/2015141.09145.97141.09145.436,201
3/26/20150.140.140.130.1361,000
3/25/2015141.00142.85137.93142.8514,500
3/25/20150.140.140.140.140
3/24/2015140.00140.99140.00140.313,854
3/24/20150.140.140.140.1431,500
3/23/2015140.05141.40136.41140.058,645
3/23/20150.150.150.140.1535,000
3/20/2015136.45144.82136.12139.3110,121
3/20/20150.160.160.150.1558,000
3/19/2015141.44141.99136.41137.156,108
3/19/20150.160.160.160.164,150
3/18/2015142.50142.50137.12139.4617,880
3/18/20150.160.160.160.161,000
3/17/2015142.35146.00142.30143.1710,098
3/17/20150.160.160.160.160
3/16/2015147.15147.15142.30146.0014,499
3/16/20150.180.200.180.18285,650
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center