Texas Pacific Land Trust (TPL)

57.00 -0.22  -0.38%  Jun 01, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Texas Pacific Land Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 56.01 57.40 55.15 57.22 8730
May 30, 2012 55.90 56.28 54.20 56.00 6387
May 29, 2012 54.97 56.39 54.74 56.11 8327
May 25, 2012 55.12 55.51 54.27 55.13 6289
May 24, 2012 55.95 56.14 54.52 54.60 5597
May 23, 2012 57.31 57.31 54.22 55.79 13208
May 22, 2012 57.52 57.99 56.63 56.78 10663
May 21, 2012 56.00 57.76 55.27 57.67 15335
May 18, 2012 57.19 57.19 55.18 55.82 14974
May 17, 2012 57.99 58.20 55.30 56.20 26337
May 16, 2012 60.00 60.00 58.02 58.12 26111
May 15, 2012 60.00 60.00 59.05 59.64 20707
May 14, 2012 59.50 60.98 59.02 59.96 25770
May 11, 2012 59.37 61.08 59.01 59.75 27253
May 10, 2012 58.84 59.90 58.40 59.77 11570
May 9, 2012 59.99 60.41 57.99 58.68 34007
May 8, 2012 60.40 61.51 59.18 60.12 23358
May 7, 2012 58.00 60.00 57.25 60.00 43565
May 4, 2012 57.42 57.99 57.25 57.51 7160
May 3, 2012 57.74 58.05 57.30 57.78 9471
May 2, 2012 57.73 58.45 57.50 57.75 7696
May 1, 2012 56.91 58.80 56.91 58.00 21178
April 30, 2012 58.01 58.39 56.19 57.18 10098
April 27, 2012 57.78 59.00 56.50 58.82 9043
April 26, 2012 58.28 58.67 57.25 58.02 29374
April 25, 2012 58.50 58.65 57.75 58.47 21629
April 24, 2012 57.87 58.65 57.28 58.16 21725
April 23, 2012 57.68 58.64 56.22 57.65 23972
April 20, 2012 53.20 59.49 53.20 57.81 56589
April 19, 2012 54.97 56.30 54.01 55.59 20445
April 18, 2012 53.50 58.17 53.50 54.44 85683
April 17, 2012 51.91 53.67 51.91 52.78 14443
April 16, 2012 51.78 52.56 51.78 51.92 4858
April 13, 2012 51.49 51.50 50.87 51.40 6470
April 12, 2012 50.90 51.49 50.43 51.49 11973
April 11, 2012 50.61 51.00 49.23 50.06 20895
April 10, 2012 50.20 52.88 48.00 50.00 45770
April 9, 2012 48.92 50.00 48.92 49.95 12871
April 5, 2012 48.60 49.75 48.57 49.35 11208
April 4, 2012 48.50 48.99 48.12 48.99 8818
April 3, 2012 47.41 48.70 47.41 48.70 25791
April 2, 2012 47.79 48.50 47.32 48.40 15516
March 30, 2012 47.34 47.34 46.69 47.14 4010
March 29, 2012 46.50 47.67 46.40 47.50 14664
March 28, 2012 46.84 47.00 46.45 46.65 8870
March 27, 2012 47.33 47.34 46.76 47.14 17643
March 26, 2012 46.22 47.30 46.22 47.00 13464
March 23, 2012 45.31 46.58 45.29 46.48 5875
March 22, 2012 45.05 45.67 44.70 45.63 6111
March 21, 2012 45.13 45.38 44.80 45.02 3000
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TPL News

Financial Sector Wrap
Jun 01, 4:36PM Fox Business
$TPL filed latest Quarterly Report http://stks.co/3hkn
about 25 days ago by MarketBrief
Dividend Challengers With Highest Recent Growth + http://stks.co/3N98 + $CMLP $HEP $NGLS $GEL $EVEP $OKS $TGH $CMCSA $RBA $TPL $RBN $GOLD
about 46 days ago by DividendYield
$TPL filed latest Annual Report http://stks.co/2pc3
about 80 days ago by MarketBrief
$TPL filed latest Annual Report http://stks.co/2nlQ
about 81 days ago by MarketBrief
$TPL filed latest Quarterly Report http://stks.co/10jO
about 207 days ago by MarketBrief
looks like $TPL is finally starting to break down
about 582 days ago by ev4z
shorted $TPL from 41 to 39.36. low volume, low float. probably crash to low 30s soon
about 605 days ago by imadaytrading
$TPL went from 44 to 40.5 today and no one is talking about it?
about 606 days ago by imadaytrading
$TPL shares been on fire - leases ranch land in Texas
about 612 days ago by OptionRadar
$TPL up 5 mil in market cap off of 24k shares traded, chart looks really fishy - but no position
about 613 days ago by ev4z
this vol in $TPL is pretty wild....
about 632 days ago by timothydh
Shorted $TPL on the close.
about 639 days ago by shortpennystocks
surprised not seeing any tweets on the recent pump of $tpl I'm short 300 shares at 29.24
about 644 days ago by ev4z
short $tpl at 29.4
about 644 days ago by KaminskiC
$TPL yikes
about 646 days ago by sellputs
$tpl long 29.78 long GS 145
about 647 days ago by bprice1665
What's up with the vol in $TPL....
about 648 days ago by timothydh
Bought some $TPL today...asset play, valued at about $280/acre....interesting story, DM for any more info
about 738 days ago by timothydh
Long $TPL (Canada) @1,38 CAD
about 843 days ago by armin_brack

Recent Quotes

Symbol Price Chg Chg % Market Cap
TPL 57.00 -0.22 -0.38% 531.57M
TPI 0.5149 +0.03 +7.27% 15.14M
TPGI 4.73 -0.01 -0.21% 176.75M
TPCG 30.85 -0.74 -2.34% 494.38M
TPC 11.05 -0.19 -1.69% 531.99M
TOWR 11.38 -1.28 -10.11% 249.15M
TOWN 12.22 -0.20 -1.61% 357.70M
TOTS 34.10 +0.00 +0.00%
TOT 42.17 -0.90 -2.09% 101.81B
TORMD 17.14 -0.11 -0.63%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close