Texas Pacific Land Trust Common Stock Historical Stock Prices

TPL 
$282.1
*  
5.21
1.88%
Get TPL Alerts
*Delayed - data as of Mar. 24, 2017 11:26 ET  -  Find a broker to begin trading TPL now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    TPL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-DEC-2016 TO 23-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26 273 282.10 281.55 282.10 1,633
03/23/2017 273.24 284.86 267.0701 276.89 12,854
03/22/2017 270.96 277.4 267.2 274.1 13,659
03/21/2017 281.85 284 270.5 273.5 25,292
03/20/2017 283.5 288.13 280 282.07 22,320
03/17/2017 273.03 284.95 271.02 282.21 15,859
03/16/2017 277.52 277.52 269.97 272.05 9,964
03/15/2017 266.58 281.52 261.484 275.44 26,176
03/14/2017 277.5 279.29 259.0001 266.59 39,663
03/13/2017 272.54 286.4299 272.5 279.81 23,983
03/10/2017 275.61 275.61 264 272.6 18,817
03/09/2017 275 279.32 265.9043 275.5 39,039
03/08/2017 297.14 297.14 272.5 273.25 49,576
03/07/2017 300.99 303.6 297.77 297.77 10,646
03/06/2017 295.6 300 294.014 300 11,417
03/03/2017 295.98 298.9999 290.514 295.03 19,177
03/02/2017 295.645 300.5 295.645 297.5005 10,639
03/01/2017 297.8 301 297.8 298.19 18,755
02/28/2017 301.99 301.99 296.65 298.51 9,277
02/27/2017 298 303 297.75 300.81 9,305
02/24/2017 296.28 298 295 298 11,632
02/23/2017 300.05 303.7 296 298.22 6,660
02/22/2017 292.24 300.56 292.02 300.05 14,358
02/21/2017 304.83 304.83 292.11 295.11 22,885
02/17/2017 298.01 304.37 295.0001 302.93 19,407
02/16/2017 303.775 305.64 299.05 300.83 17,898
02/15/2017 310.84 313.64 306.37 307.1 12,213
02/14/2017 316 316.85 310 310 12,474
02/13/2017 319 320.9999 317.19 318.21 4,427
02/10/2017 319.36 319.61 316.5 318.74 8,503
02/09/2017 314 318.49 314 317 11,037
02/08/2017 317 317.6 311.21 313.71 15,848
02/07/2017 317 319.28 316.16 317.49 4,284
02/06/2017 318 320.0499 316.0249 317.01 5,193
02/03/2017 319 319.3397 315.001 317.75 7,811
02/02/2017 320.12 320.12 315 316.45 6,938
02/01/2017 322.55 322.55 316.1001 319.9 5,780
01/31/2017 312.2 321.5 301 317.52 6,183
01/30/2017 317.19 321.19 311.42 319.145 11,682
01/27/2017 326.22 326.22 318 321.99 9,422
01/26/2017 325.93 334.0068 317.815 326.5 10,064
01/25/2017 319.63 328.9999 318.92 324.17 13,800
01/24/2017 323.8 324.09 319.557 321.9 5,320
01/23/2017 321.8 326 318.21 318.92 10,913
01/20/2017 330.14 331 324.22 326.99 15,486
01/19/2017 331.4 334.81 327.61 329.45 9,697
01/18/2017 329.59 335.88 325.89 331 19,281
01/17/2017 330 336.83 327.8 332.6 36,926
01/13/2017 319.14 330.13 305.8205 327.49 41,392
01/12/2017 319.62 329.9699 310.64 319.355 51,057
01/11/2017 323.47 323.91 315.1 317.5 10,777
01/10/2017 321.59 324.58 321.59 323 12,712
01/09/2017 321.99 321.99 319.5 321.59 8,445
01/06/2017 323.56 325 319 320.01 20,225
01/05/2017 317.9 328 313 323.68 51,377
01/04/2017 300 308.08 298.37 308.08 32,910
01/03/2017 297.82 301.34 294.796 299.5941 15,823
12/30/2016 297.41 299.62 295.99 296.77 12,332
12/29/2016 298 298 296.0252 297.57 7,993
12/28/2016 301.19 301.19 298 298.01 8,771
12/27/2016 298 301 298 300.25 9,305
12/23/2016 300.97 300.97 299 299 6,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?