TPL Historical Prices | Texas Pacific Land Trust Common Stock

Dow

0.06% Nasdaq

0.01%

Texas Pacific Land Trust (TPL)

-NYSE

79.54 1.23(1.57%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	79.21	79.70	79.05	79.54	2,900	79.54
May 23, 2013	77.69	79.00	76.00	78.31	12,100	78.31
May 22, 2013	79.59	79.73	77.75	77.89	9,900	77.89
May 21, 2013	79.50	79.66	78.41	79.47	5,800	79.47
May 20, 2013	78.00	79.42	77.83	79.21	5,100	79.21
May 17, 2013	77.74	77.78	77.00	77.76	6,600	77.76
May 16, 2013	76.53	77.30	76.11	77.21	5,900	77.21
May 15, 2013	75.40	76.83	75.11	76.80	3,400	76.80
May 14, 2013	75.95	77.90	74.57	75.11	15,100	75.11
May 13, 2013	75.88	77.14	75.47	76.39	6,800	76.39
May 10, 2013	74.50	75.99	74.10	75.80	10,900	75.80
May 9, 2013	74.85	75.00	74.50	74.50	6,400	74.50
May 8, 2013	73.76	75.00	73.53	74.53	8,000	74.53
May 7, 2013	72.55	73.96	72.55	73.68	10,700	73.68
May 6, 2013	72.24	73.04	71.66	72.86	6,600	72.86
May 3, 2013	72.71	73.76	72.38	72.61	8,500	72.61
May 2, 2013	72.66	72.99	71.83	72.57	5,900	72.57
May 1, 2013	72.47	73.73	72.25	73.00	4,800	73.00
Apr 30, 2013	71.39	73.10	71.39	71.63	5,000	71.63
Apr 29, 2013	73.00	73.00	72.13	72.67	12,800	72.67
Apr 26, 2013	72.00	73.60	72.00	72.90	6,500	72.90
Apr 25, 2013	72.56	72.73	71.32	72.36	8,000	72.36
Apr 24, 2013	71.61	72.58	70.60	72.01	8,100	72.01
Apr 23, 2013	70.17	71.89	70.17	71.89	10,400	71.89
Apr 22, 2013	71.08	71.53	70.05	70.35	18,200	70.35
Apr 19, 2013	70.60	73.05	70.59	72.50	4,200	72.50
Apr 18, 2013	70.92	71.07	70.25	70.97	3,800	70.97
Apr 17, 2013	72.16	72.16	68.77	71.12	7,200	71.12
Apr 16, 2013	71.00	72.11	70.46	71.97	14,300	71.97
Apr 15, 2013	72.00	73.06	67.43	71.05	26,100	71.05
Apr 12, 2013	72.47	73.09	72.45	72.99	9,000	72.99
Apr 11, 2013	73.00	73.27	72.70	72.80	15,900	72.80
Apr 10, 2013	73.00	73.09	72.40	73.00	24,500	73.00
Apr 9, 2013	72.01	73.58	72.01	73.47	8,000	73.47
Apr 8, 2013	72.00	72.42	71.90	72.00	27,900	72.00
Apr 5, 2013	71.50	72.44	71.00	71.99	25,300	71.99
Apr 4, 2013	72.00	72.56	71.00	72.26	59,600	72.26
Apr 3, 2013	74.15	74.15	71.33	71.46	14,900	71.46
Apr 2, 2013	72.44	73.93	72.33	73.10	15,600	73.10
Apr 1, 2013	70.58	72.78	68.90	72.43	54,700	72.43
Mar 28, 2013	66.78	70.91	66.78	70.48	108,200	70.48
Mar 27, 2013	65.45	67.20	65.20	66.34	14,900	66.34
Mar 26, 2013	63.98	65.62	63.95	65.50	16,600	65.50
Mar 25, 2013	61.80	64.32	61.80	63.81	9,700	63.81
Mar 22, 2013	61.99	62.48	61.50	61.78	8,100	61.78
Mar 21, 2013	60.84	62.00	60.43	61.50	12,800	61.50
Mar 20, 2013	59.75	61.49	59.50	60.47	8,700	60.47
Mar 19, 2013	61.56	61.56	58.30	58.71	13,300	58.71
Mar 18, 2013	60.02	61.53	59.80	61.21	8,200	61.21
Mar 15, 2013	59.53	60.86	58.37	60.00	8,500	60.00
Mar 14, 2013	59.22	60.00	59.08	59.73	7,500	59.73
Mar 13, 2013	58.56	59.25	58.13	59.25	3,300	59.25
Mar 12, 2013	59.00	59.00	57.77	58.63	11,000	58.63
Mar 11, 2013	57.95	59.00	57.80	58.90	8,500	58.90
Mar 8, 2013	57.32	57.99	57.01	57.99	17,600	57.99
Mar 7, 2013	56.19	57.74	56.19	57.60	7,600	57.60
Mar 6, 2013	56.77	57.00	56.10	56.50	4,200	56.50
Mar 5, 2013	56.36	57.73	55.90	56.50	13,200	56.50
Mar 4, 2013	56.05	56.80	55.03	56.60	8,600	56.60
Mar 1, 2013	56.10	56.60	54.85	56.36	14,400	56.36
Feb 28, 2013	56.13	56.50	56.00	56.00	2,700	56.00
Feb 27, 2013	55.46	56.80	55.45	56.56	10,000	56.56
Feb 26, 2013	55.33	56.00	55.01	55.46	4,800	55.46
Feb 25, 2013	54.49	55.65	54.31	55.58	6,700	55.58
Feb 22, 2013	53.99	54.97	53.99	54.94	2,300	54.94
Feb 21, 2013	54.19	54.96	53.51	54.02	7,800	54.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Texas Pacific Land Trust (TPL)