$159.61 +1.89 (%) Texas Pacific Land Trust - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPL historical data

Date Open High Low Close Volume
11/21/2014154.59160.14154.59159.615,696
11/21/20140.330.330.320.3357,000
11/20/2014151.70157.72151.09157.725,455
11/20/20140.300.340.300.3461,546
11/19/2014152.47152.99150.10151.257,123
11/19/20140.300.320.300.3276,000
11/18/2014151.06154.00151.00153.005,767
11/18/20140.290.300.280.2833,300
11/17/2014152.93154.49150.52153.998,096
11/17/20140.280.280.280.2822,500
11/14/2014151.62156.85150.10156.767,485
11/14/20140.280.280.270.2853,900
11/13/2014158.81158.81154.05154.408,634
11/13/20140.280.280.280.286,000
11/12/2014154.71156.49153.75156.108,309
11/12/20140.280.280.280.280
11/11/2014155.80158.99153.42155.7814,291
11/11/20140.300.300.290.3047,023
11/10/2014158.77158.77155.00155.008,479
11/10/20140.300.300.300.3024,500
11/7/2014155.30160.27155.00155.808,114
11/7/20140.340.340.300.3012,720
11/6/2014143.70152.28142.89151.5016,196
11/6/20140.340.340.320.3249,299
11/5/2014149.99149.99144.95145.6220,597
11/5/20140.300.330.300.3329,450
11/4/2014154.51157.50149.00149.0024,031
11/4/20140.290.290.290.29100
11/3/2014164.89164.89156.03156.4513,284
11/3/20140.310.310.300.3013,500
10/31/2014164.07165.90159.36163.2513,477
10/31/20140.320.320.290.2945,633
10/30/2014163.38167.48161.04163.276,716
10/30/20140.270.400.270.3355,140
10/29/2014165.14167.62160.10161.7511,348
10/29/20140.260.280.260.2628,300
10/28/2014159.85164.85157.92164.6115,229
10/28/20140.240.260.240.264,000
10/27/2014163.02165.89159.77160.6310,004
10/27/20140.240.240.230.23141,170
10/24/2014167.00175.10161.31164.1914,628
10/24/20140.250.250.240.2432,500
10/23/2014167.22173.72163.37165.2917,699
10/23/20140.280.280.260.276,000
10/22/2014172.65177.06165.11167.0021,883
10/22/20140.270.270.270.2718,557
10/21/2014177.00177.00169.41170.0325,826
10/21/20140.290.290.290.2925,000
10/20/2014169.99175.75166.67168.1521,705
10/20/20140.290.290.270.2839,000
10/17/2014156.30177.49155.01164.0032,294
10/17/20140.280.300.280.3033,393
10/16/2014132.00155.16130.61151.3327,834
10/16/20140.260.270.240.2540,600
10/15/2014137.20138.93134.00136.1930,400
10/15/20140.290.300.290.3029,500
10/14/2014137.99146.44130.47140.0043,988
10/14/20140.300.300.300.307,400
10/13/2014157.50157.73135.00137.5034,856
10/10/2014158.88158.88154.00154.5519,575
10/10/20140.300.300.300.303,000
10/9/2014156.01167.90155.00160.2935,729
10/9/20140.300.300.290.2927,400
10/8/2014162.00163.26141.80156.0187,370
10/8/20140.300.300.300.3062,400
10/7/2014175.00175.18161.63164.7755,292
10/7/20140.290.330.290.31112,700
10/6/2014185.01185.89175.00175.0024,421
10/6/20140.270.270.270.270
10/3/2014188.00188.00185.00186.6814,666
10/3/20140.300.300.290.2959,500
10/2/2014190.75191.07188.00188.9910,874
10/2/20140.300.300.290.30100,500
10/1/2014190.70193.70190.70191.129,597
10/1/20140.310.310.300.30169,877
9/30/2014193.48196.20190.15192.449,904
9/30/20140.310.310.300.31162,700
9/29/2014195.00197.60192.35193.507,381
9/29/20140.310.310.290.30238,392
9/26/2014191.80200.07190.19195.8010,153
9/26/20140.300.300.300.30161,000
9/25/2014196.00196.55190.00193.428,557
9/25/20140.310.310.310.311,012,090
9/24/2014199.00199.00196.51197.248,688
9/24/20140.310.320.310.3127,500
9/23/2014197.68199.00196.54197.408,882
9/23/20140.300.320.300.3132,000
9/22/2014200.00206.11196.21198.8925,588
9/22/20140.290.290.290.292,000
9/19/2014191.73201.73191.00201.7346,207
9/19/20140.300.300.280.2972,500
9/18/2014190.83193.48190.05190.0512,245
9/18/20140.310.310.250.28358,500
9/17/2014188.71190.25188.00188.008,911
9/17/20140.310.310.310.315,900
9/16/2014186.78187.92185.00186.8214,655
9/16/20140.310.330.310.3115,750
9/15/2014191.90191.90186.00188.7716,950
9/15/20140.340.340.310.3181,700
9/12/2014185.00192.75184.00190.9634,079
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center