Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 7:19PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Texas Pacific Land Trust (TPL)

At 4:04PM ET: 29.13   0.08 (0.28%)

MORE ON TPL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 29.37 29.37 28.85 29.13 7,200 29.13 16-Dec-09 29.60 29.77 28.98 29.21 2,900 29.21 15-Dec-09 28.68 29.76 28.68 29.68 19,900 29.68 14-Dec-09 28.54 29.70 28.54 29.00 11,800 29.00 11-Dec-09 27.52 28.84 27.52 28.48 16,100 28.48 10-Dec-09 27.72 28.09 27.13 27.53 10,400 27.53 9-Dec-09 27.48 27.98 27.25 27.44 8,100 27.44 8-Dec-09 27.47 27.91 27.20 27.60 10,500 27.60 7-Dec-09 27.64 28.28 27.39 27.67 2,600 27.67 4-Dec-09 28.32 28.32 27.26 27.90 16,600 27.90 3-Dec-09 28.25 28.35 27.55 28.00 4,300 28.00 2-Dec-09 28.54 28.85 27.81 28.48 10,700 28.48 1-Dec-09 28.20 28.87 27.40 28.72 12,900 28.72 30-Nov-09 27.33 28.01 27.22 28.01 6,200 28.01 27-Nov-09 27.50 28.46 27.38 27.70 3,000 27.70 25-Nov-09 27.27 28.38 27.27 28.15 27,300 28.15 24-Nov-09 28.01 28.26 27.21 27.30 25,900 27.30 23-Nov-09 28.20 28.65 27.63 28.00 25,300 28.00 20-Nov-09 28.04 29.00 27.75 28.00 12,600 28.00 19-Nov-09 28.83 29.14 28.14 28.14 13,600 28.14 18-Nov-09 29.35 30.00 28.27 28.79 27,100 28.79 17-Nov-09 29.40 29.45 28.39 29.30 8,800 29.30 16-Nov-09 28.10 29.46 28.10 29.21 14,700 29.21 13-Nov-09 27.83 28.20 27.44 27.95 14,200 27.95 12-Nov-09 28.25 28.28 27.56 27.81 2,400 27.81 11-Nov-09 27.80 28.51 27.80 28.51 19,200 28.51 10-Nov-09 28.20 28.30 27.10 28.15 25,400 28.15 9-Nov-09 28.02 29.18 27.62 28.00 24,400 28.00 6-Nov-09 28.93 29.15 28.00 28.45 21,500 28.45 5-Nov-09 28.14 29.97 27.90 29.01 43,900 29.01 4-Nov-09 28.60 28.83 27.77 27.93 30,800 27.93 3-Nov-09 27.92 28.92 27.72 28.25 16,900 28.25 2-Nov-09 28.40 29.70 27.82 28.10 20,700 28.10 30-Oct-09 29.80 29.80 28.00 28.34 24,900 28.34 29-Oct-09 28.45 30.40 28.21 29.88 15,500 29.88 28-Oct-09 29.41 29.41 27.50 28.10 26,000 28.10 27-Oct-09 29.64 30.14 29.53 29.56 11,200 29.56 26-Oct-09 29.47 30.50 29.47 29.65 9,200 29.65 23-Oct-09 29.83 30.52 28.80 29.35 18,400 29.35 22-Oct-09 30.68 31.48 29.60 29.60 28,900 29.60 21-Oct-09 32.01 32.84 30.87 30.87 13,000 30.87 20-Oct-09 32.65 32.65 31.80 32.31 3,000 32.31 19-Oct-09 31.90 32.97 31.70 32.55 10,500 32.55 16-Oct-09 31.79 32.31 31.05 32.05 9,700 32.05 15-Oct-09 31.60 32.49 31.22 32.23 12,900 32.23 14-Oct-09 30.88 31.81 30.50 31.75 12,000 31.75 13-Oct-09 30.88 31.82 30.88 31.17 11,600 31.17 12-Oct-09 30.42 31.25 30.35 31.00 7,100 31.00 9-Oct-09 30.63 30.67 30.15 30.67 3,800 30.67 8-Oct-09 30.02 31.41 30.01 30.80 15,400 30.80 7-Oct-09 30.80 31.71 30.44 30.67 12,100 30.67 6-Oct-09 30.05 31.24 30.05 30.71 14,000 30.71 5-Oct-09 30.38 30.76 29.91 30.22 7,200 30.22 2-Oct-09 29.00 30.25 28.75 30.25 18,000 30.25 1-Oct-09 31.40 31.55 29.06 29.25 22,900 29.25 30-Sep-09 30.38 31.53 29.79 31.50 6,400 31.50 29-Sep-09 30.00 30.42 28.79 30.31 11,400 30.31 28-Sep-09 30.25 30.94 30.00 30.00 4,300 30.00 25-Sep-09 30.11 30.90 30.00 30.01 6,400 30.01 24-Sep-09 31.26 31.50 29.31 30.21 19,800 30.21 23-Sep-09 31.20 31.48 30.18 31.26 11,500 31.26 22-Sep-09 31.28 31.79 31.25 31.30 7,100 31.30 21-Sep-09 31.00 31.41 30.68 31.10 1,600 31.10 18-Sep-09 31.15 31.58 31.05 31.36 900 31.36 17-Sep-09 31.44 31.72 31.00 31.33 17,500 31.33 16-Sep-09 32.08 32.08 30.00 31.30 14,200 31.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions