Historical Data for Texas Pacific Land Trust (TPL)

$ 765.00   -16.41 (-2.10%) Volume: 10.71k 6:30 PM EST Feb 21, 2020
After Hours:  $ 765.00 0.00 (0.00%) Volume: 56 4:27 PM EST Feb 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 778.00 778.00 762.8703 765.00 10.71k -16.41 -2.10% 765.00 8.26m 520
02/20/20 770.00 781.41 770.00 781.41 9.27k 8.46 1.09% 781.41 7.19m 360
02/19/20 767.05 775.00 767.05 772.95 8.92k 6.77 0.88% 772.95 6.88m 377
02/18/20 766.71 769.35 759.00 766.18 12.91k -3.89 -0.51% 766.18 9.86m 394
02/14/20 784.00 784.00 770.0001 770.07 4.65k -13.43 -1.71% 770.07 3.6m 255
02/13/20 781.00 786.00 773.392 783.50 10.24k -4.25 -0.54% 783.50 8.01m 682
02/12/20 784.90 794.00 784.90 787.75 14.74k 5.65 0.72% 787.75 11.62m 455
02/11/20 777.50 792.00 777.50 782.10 8.73k 4.64 0.60% 782.10 6.87m 442
02/10/20 800.00 803.0462 770.75 777.46 16.76k -24.64 -3.07% 777.46 13.22m 548
02/07/20 798.00 809.41 790.13 802.10 12.78k -1.46 -0.18% 802.10 10.17m 635
02/06/20 801.00 806.1804 795.00 803.56 21.23k 2.49 0.31% 803.56 17.01m 995
02/05/20 789.69 814.99 785.00 801.07 27.21k 21.03 2.70% 801.07 21.84m 780
02/04/20 760.48 781.367 760.48 780.04 22.34k 30.04 4.01% 780.04 17.33m 798
02/03/20 751.53 760.00 731.675 750.00 33.98k -5.71 -0.76% 750.00 25.44m 993
01/31/20 720.40 756.7969 685.95 755.71 53.11k 29.21 4.02% 755.71 38.94m 1,127
01/30/20 735.03 738.35 719.39 726.50 15.25k -15.50 -2.09% 726.50 11.14m 765
01/29/20 745.20 753.81 740.00 742.00 19.17k -3.55 -0.48% 742.00 14.3m 612
01/28/20 741.74 753.375 736.62 745.55 17.63k 10.42 1.42% 745.55 13.16m 486
01/27/20 741.00 748.287 734.05 735.13 12.06k -16.10 -2.14% 735.13 8.93m 497
01/24/20 755.00 755.00 739.22 751.23 9.09k -7.77 -1.02% 751.23 6.8m 428
01/23/20 762.00 765.00 740.70 759.00 17.9k -7.80 -1.02% 759.00 13.5m 641