TEXAS PACIFIC LAND TRUST $77.76

up +0.55


17/5/2013 05:17 PM  |  NYSE : TPL  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

TPL historical data

Date Open High Low Close Volume
5/17/2013 77.74 77.78 77.00 77.76 66
5/16/2013 76.53 77.30 76.11 77.21 59
5/15/2013 75.40 76.83 75.11 76.80 34
5/14/2013 75.95 77.90 74.57 75.11 151
5/13/2013 75.88 77.14 75.47 76.39 68
5/10/2013 74.50 75.99 74.10 75.80 109
5/9/2013 74.85 75.00 74.50 74.50 64
5/8/2013 73.76 75.00 73.53 74.53 80
5/7/2013 72.55 73.96 72.55 73.68 107
5/6/2013 72.24 73.04 71.66 72.86 66
5/3/2013 72.71 73.76 72.38 72.61 85
5/2/2013 72.66 72.99 71.83 72.57 59
5/1/2013 72.47 73.73 72.25 73.00 48
4/30/2013 71.39 73.10 71.39 71.63 50
4/29/2013 73.00 73.00 72.13 72.67 128
4/26/2013 72.00 73.60 72.00 72.90 65
4/25/2013 72.56 72.73 71.32 72.36 80
4/24/2013 71.61 72.58 70.60 72.01 81
4/23/2013 70.17 71.89 70.17 71.89 104
4/22/2013 71.08 71.53 70.05 70.35 182
4/19/2013 70.60 73.05 70.59 72.50 42
4/18/2013 70.92 71.07 70.25 70.97 38
4/17/2013 72.16 72.16 68.77 71.12 72
4/16/2013 71.00 72.11 70.46 71.97 143
4/15/2013 72.00 73.06 67.43 71.05 261
4/12/2013 72.47 73.09 72.45 72.99 90
4/11/2013 73.00 73.27 72.70 72.80 159
4/10/2013 73.00 73.09 72.40 73.00 245
4/9/2013 72.01 73.58 72.01 73.47 80
4/8/2013 72.00 72.42 71.90 72.00 279
4/5/2013 71.50 72.44 71.00 71.99 253
4/4/2013 72.00 72.56 71.00 72.26 596
4/3/2013 74.15 74.15 71.33 71.46 149
4/2/2013 72.44 73.93 72.33 73.10 156
4/1/2013 70.58 72.78 68.90 72.43 547
3/28/2013 66.78 70.91 66.78 70.48 1082
3/27/2013 65.45 67.20 65.20 66.34 149
3/26/2013 63.98 65.62 63.95 65.50 166
3/25/2013 61.80 64.32 61.80 63.81 97
3/22/2013 61.99 62.48 61.50 61.78 81
3/21/2013 60.84 62.00 60.43 61.50 128
3/20/2013 59.75 61.49 59.50 60.47 87
3/19/2013 61.56 61.56 58.30 58.71 133
3/18/2013 60.02 61.53 59.80 61.21 82
3/15/2013 59.53 60.86 58.37 60.00 85
3/14/2013 59.22 60.00 59.08 59.73 75
3/13/2013 58.56 59.25 58.13 59.25 33
3/12/2013 59.00 59.00 57.77 58.63 110
3/11/2013 57.95 59.00 57.80 58.90 85
3/8/2013 57.32 57.99 57.01 57.99 176
3/7/2013 56.19 57.74 56.19 57.60 76
3/6/2013 56.77 57.00 56.10 56.50 42
3/5/2013 56.36 57.73 55.90 56.50 132
3/4/2013 56.05 56.80 55.03 56.60 86
3/1/2013 56.10 56.60 54.85 56.36 144
2/28/2013 56.13 56.50 56.00 56.00 27
2/27/2013 55.46 56.80 55.45 56.56 100
2/26/2013 55.33 56.00 55.01 55.46 48
2/25/2013 54.49 55.65 54.31 55.58 67
2/22/2013 53.99 54.97 53.99 54.94 23
2/21/2013 54.19 54.96 53.51 54.02 78
2/20/2013 54.00 54.75 54.00 54.72 30
2/19/2013 54.00 54.20 53.12 54.11 68
2/15/2013 53.05 54.70 53.05 54.00 101
2/14/2013 53.06 53.95 51.61 53.90 159
2/13/2013 53.66 54.09 53.07 54.09 28
2/12/2013 54.18 54.83 54.18 54.18 22
2/11/2013 52.94 54.20 52.94 54.17 60
2/8/2013 52.78 53.60 52.56 53.04 59
2/7/2013 52.89 53.48 52.50 52.81 58
2/6/2013 52.87 53.35 52.51 53.15 36
2/5/2013 52.47 53.59 52.45 52.87 136
2/4/2013 52.26 52.74 52.26 52.49 42
2/1/2013 52.33 53.39 52.01 52.50 124
1/31/2013 52.26 52.45 51.14 51.85 132
1/30/2013 51.89 52.49 51.75 52.00 107
1/29/2013 51.59 52.48 51.59 52.06 72
1/28/2013 52.50 53.13 51.50 51.59 270
1/25/2013 52.65 52.70 52.29 52.52 148
1/24/2013 53.54 53.54 52.64 52.65 73
1/23/2013 54.05 54.25 53.05 53.10 275
1/22/2013 54.44 54.44 53.88 54.30 49
1/18/2013 53.40 54.50 53.40 54.34 88
1/17/2013 53.33 54.10 53.25 53.66 78
1/16/2013 53.80 54.26 53.27 53.51 78
1/15/2013 53.02 54.49 53.00 53.85 63
1/14/2013 53.42 54.66 53.20 53.63 96
1/11/2013 54.99 54.99 53.62 53.71 119
1/10/2013 55.00 55.00 54.50 54.75 58
1/9/2013 53.89 55.00 53.02 55.00 122
1/8/2013 53.89 54.39 53.60 53.61 75
1/7/2013 52.56 54.22 52.06 54.22 83
1/4/2013 53.29 53.30 52.55 52.91 89
1/3/2013 52.79 53.68 52.79 53.25 89
1/2/2013 54.21 54.57 52.01 52.79 172
12/31/2012 53.25 54.00 52.00 53.43 107
12/28/2012 52.28 53.06 52.26 52.90 81
12/27/2012 53.14 53.82 52.00 52.39 249
12/26/2012 54.21 54.21 53.26 53.41 110
12/24/2012 54.00 54.59 53.90 53.90 142
Marketplace
Trading Center