$157.24 +2.20 (%) Texas Pacific Land Trust - NYSE

Apr. 17, 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
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
3/13/2015148.95151.04147.50149.4913,695
3/13/20150.140.190.140.1971,050
3/12/2015151.49151.49147.46149.156,102
3/12/20150.150.150.150.150
3/11/2015147.00150.00143.01150.004,502
3/11/20150.140.140.140.140
3/10/2015143.26146.00143.00143.496,603
3/10/20150.150.150.130.1449,000
3/9/2015143.00147.96142.00144.098,893
3/9/20150.170.170.170.1722,000
3/6/2015141.49146.49140.45146.4014,187
3/6/20150.160.170.160.1670,250
3/5/2015145.50145.50142.62144.225,780
3/5/20150.160.160.160.160
3/4/2015140.94142.90138.29142.908,333
3/4/20150.180.180.180.1830,000
3/3/2015144.67144.67138.00142.7114,436
3/3/20150.180.180.180.180
3/2/2015136.34141.22136.04141.209,172
3/2/20150.180.180.180.1819,000
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center