$124.71 +3.71 (%) Texas Pacific Land Trust - NYSE

Sep. 3, 2015 | 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
9/3/2015122.01129.11121.97124.7110,687
9/3/20150.110.110.100.1133,000
9/2/2015119.11122.50117.05121.009,043
9/2/20150.130.130.100.11316,660
9/1/2015114.65119.79114.65118.858,592
9/1/20150.130.130.130.130
8/31/2015116.35119.47115.38118.776,220
8/31/20150.130.130.130.130
8/28/2015113.92120.00111.25117.445,607
8/28/20150.150.170.120.13110,555
8/27/2015111.00115.00109.28114.2513,266
8/27/20150.140.150.140.1535,100
8/26/2015112.00112.00107.00108.6917,314
8/26/20150.130.130.130.1340,500
8/25/2015115.51119.21107.00110.5828,826
8/25/20150.130.130.110.12495,000
8/24/2015114.11114.1198.64113.1637,465
8/24/20150.140.140.130.1317,855
8/21/2015116.00117.53114.11117.5321,422
8/21/20150.140.140.140.140
8/20/2015117.03118.73115.16117.2512,298
8/20/20150.140.140.140.14132,000
8/19/2015120.74123.00117.15119.7522,420
8/19/20150.150.150.150.15143,200
8/18/2015128.56128.96123.00123.6514,216
8/18/20150.170.170.150.15200,000
8/17/2015130.00130.00128.20128.204,788
8/17/20150.180.190.180.1912,000
8/14/2015128.50132.00128.50130.004,753
8/14/20150.170.170.170.1711,393
8/13/2015130.11130.28128.50129.3810,100
8/13/20150.170.170.170.170
8/12/2015129.39131.91128.50128.9110,501
8/12/20150.170.170.170.1735,400
8/11/2015128.62130.09128.62130.094,326
8/11/20150.170.180.170.1844,000
8/10/2015129.45131.30127.02130.2912,360
8/10/20150.170.170.160.1784,300
8/7/2015128.86130.69127.50130.6923,399
8/7/20150.140.140.140.143,500
8/6/2015130.00130.00128.35129.7410,586
8/6/20150.150.150.130.14313,950
8/5/2015130.00131.50125.80129.0013,948
8/5/20150.150.150.150.152,000
8/4/2015131.75131.75128.16128.4413,079
8/4/20150.150.150.150.1545,000
8/3/2015130.41131.60129.00129.007,389
7/31/2015130.89133.95130.51130.7611,480
7/31/20150.170.170.170.177,000
7/30/2015129.30133.06129.30131.457,151
7/30/20150.180.180.170.1715,000
7/29/2015131.82132.75126.50129.5516,259
7/29/20150.170.170.170.1760,000
7/28/2015130.01134.50130.01131.4716,557
7/28/20150.160.160.160.160
7/27/2015138.40140.20129.00131.2018,268
7/27/20150.160.160.160.165,000
7/24/2015135.02138.00135.01136.259,087
7/24/20150.170.170.160.1651,000
7/23/2015142.00143.00135.00136.5428,348
7/23/20150.170.170.170.170
7/22/2015143.00147.00141.00142.509,913
7/22/20150.170.170.170.170
7/21/2015143.88145.50143.00143.116,514
7/21/20150.170.170.170.1726,000
7/20/2015143.51146.11143.51145.456,640
7/20/20150.180.180.170.17104,000
7/17/2015145.06146.94144.62144.716,162
7/17/20150.170.180.170.17203,400
7/16/2015146.79147.00142.61146.508,058
7/16/20150.180.180.170.1710,500
7/15/2015146.12147.25146.00146.004,491
7/15/20150.170.180.170.17139,100
7/14/2015144.63147.75141.05146.807,204
7/14/20150.190.190.180.18347,600
7/13/2015142.36146.45142.36145.655,734
7/13/20150.190.210.180.191,767,600
7/10/2015142.00146.52141.35143.496,726
7/10/20150.150.160.140.16110,541
7/9/2015141.55147.50141.55141.995,506
7/9/20150.150.150.150.1515,500
7/8/2015143.19143.19140.30140.303,474
7/8/20150.150.150.150.150
7/7/2015145.61145.61142.42143.724,491
7/7/20150.150.150.150.151,300
7/6/2015148.30148.30142.00145.107,906
7/6/20150.160.160.150.15188,200
7/3/20150.170.170.170.170
7/2/2015147.00147.50146.92146.931,396
7/2/20150.180.180.170.17217,800
7/1/2015148.61148.61145.50147.247,036
6/30/2015145.07150.90145.03150.483,494
6/30/20150.180.180.170.175,700
6/29/2015147.10150.83145.05146.312,748
6/29/20150.170.170.170.17865
6/26/2015148.13150.90146.89150.004,883
6/26/20150.180.190.180.19108,734
6/25/2015146.55148.75146.51146.511,403
6/25/20150.160.160.160.1687,500
6/24/2015148.05151.50148.00148.007,004
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!