$139.07 +5.07 (%) Texas Pacific Land Trust - NYSE

Feb. 27, 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
2/27/2015134.00139.07133.50139.074,289
2/27/20150.160.170.160.1720,999
2/26/2015129.50134.52128.80134.008,323
2/26/20150.160.180.160.1745,500
2/25/2015129.65132.99128.78130.359,311
2/25/20150.160.160.160.1620,000
2/24/2015133.99134.73128.11128.775,538
2/24/20150.160.170.160.1711,400
2/23/2015125.45131.53123.02130.899,295
2/23/20150.170.170.160.16103,000
2/20/2015126.29127.55125.00127.409,845
2/20/20150.190.190.180.1882,750
2/19/2015125.83127.84123.71126.6310,856
2/19/20150.190.190.190.190
2/18/2015127.56130.00124.12127.3022,721
2/18/20150.180.180.180.180
2/17/2015131.34133.00128.40131.6023,178
2/17/20150.200.200.180.1941,088
2/13/2015142.18142.18135.08135.9913,780
2/13/20150.190.190.190.192,000
2/12/2015137.00139.36136.99139.3511,662
2/12/20150.190.190.190.196,250
2/11/2015133.23137.00133.23137.0011,729
2/11/20150.190.190.190.190
2/10/2015131.75135.75128.50135.0810,710
2/10/20150.190.190.180.1921,000
2/9/2015132.99133.07132.00132.008,872
2/9/20150.190.190.190.19300
2/6/2015126.00130.34126.00130.0011,046
2/6/20150.190.190.190.1974,117
2/5/2015126.44127.90124.74125.2915,994
2/5/20150.190.190.190.191,500
2/4/2015124.20124.64121.81122.6520,714
2/4/20150.190.190.190.1910,000
2/3/2015117.85124.80117.85122.3017,807
2/3/20150.190.190.190.1954,200
2/2/2015116.90120.00116.11118.5322,508
2/2/20150.190.190.190.1913,000
1/30/2015113.00116.17112.50115.5511,251
1/30/20150.180.180.180.180
1/29/2015110.92114.41110.26113.4410,315
1/29/20150.180.180.180.180
1/28/2015113.48114.09111.00113.2919,909
1/28/20150.200.200.200.20418
1/27/2015112.02114.20111.01112.4819,290
1/27/20150.190.200.190.1945,400
1/26/2015110.60113.99110.60112.9022,421
1/26/20150.210.210.210.211,000
1/23/2015114.28114.99110.21110.2113,921
1/23/20150.210.210.210.210
1/22/2015111.60114.00110.00112.6024,522
1/22/20150.210.210.210.210
1/21/2015109.80112.33108.55109.5220,593
1/21/20150.190.200.190.2055,350
1/20/2015109.00111.79106.71109.7832,029
1/20/20150.190.190.190.1912,400
1/19/20150.200.200.180.188,000
1/16/2015112.92112.92106.50109.0038,422
1/16/20150.190.200.190.20183,000
1/15/2015108.12109.25106.24107.2426,716
1/15/20150.190.190.190.19224,425
1/14/2015108.62110.00108.02108.0220,331
1/14/20150.180.180.180.1884,400
1/13/2015113.93115.95108.27111.7021,087
1/13/20150.190.190.180.1862,200
1/12/2015122.49122.49115.11115.1513,785
1/12/20150.200.200.180.18110,256
1/9/2015125.99127.00123.05123.2510,802
1/9/20150.200.200.200.204,000
1/8/2015115.00122.69115.00122.3017,135
1/8/20150.190.200.190.194,000
1/7/2015111.60116.81111.60115.0017,274
1/7/20150.210.210.190.1930,500
1/6/2015115.61116.00106.98110.7928,913
1/6/20150.220.230.190.1971,500
1/5/2015116.55119.00115.15116.7910,395
1/5/20150.220.220.220.222,690
1/2/2015116.75119.46116.50118.0011,974
1/2/20150.230.230.220.23163,000
12/31/2014117.10119.81117.00118.0018,279
12/31/20140.200.220.200.2237,000
12/30/2014121.31123.50118.09119.5011,754
12/30/20140.200.200.200.205,900
12/29/2014125.44128.50121.45122.5011,194
12/29/20140.200.200.190.20370,712
12/26/2014128.34130.34123.93125.949,455
12/24/2014122.52128.50122.52127.008,211
12/24/20140.200.200.200.2035,000
12/23/2014128.83136.44121.00122.2528,967
12/23/20140.200.200.180.19366,296
12/22/2014121.71124.67118.00124.6712,624
12/22/20140.230.230.200.20257,356
12/19/2014117.77124.17117.33121.5023,327
12/19/20140.210.210.210.21750
12/18/2014118.02120.22115.26117.9144,090
12/18/20140.210.210.210.210
12/17/2014115.53119.67115.42115.4227,202
12/17/20140.210.210.200.202,000
12/16/2014118.11123.49116.05116.8917,667
12/16/20140.200.200.200.2017,500
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center