Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1208	1221	1190	1211	18,140	+2.80(+0.23%)
Dec 30, 2021	1208	1232	1204	1208	17,687	-5.59(-0.46%)
Dec 29, 2021	1236	1236	1202	1214	17,703	-11.11(-0.91%)
Dec 28, 2021	1241	1260	1218	1225	21,638	-19.75(-1.59%)
Dec 27, 2021	1204	1248	1188	1245	14,802	+42.67(+3.55%)
Dec 23, 2021	1200	1205	1193	1202	19,078	+9.47(+0.79%)
Dec 22, 2021	1219	1226	1188	1192	17,583	-30.61(-2.50%)
Dec 21, 2021	1184	1227	1184	1223	28,358	+49.87(+4.25%)
Dec 20, 2021	1152	1177	1135	1173	29,261	+3.11(+0.27%)
Dec 17, 2021	1180	1185	1159	1170	99,121	-26.93(-2.25%)
Dec 16, 2021	1212	1255	1184	1197	29,310	-1.78(-0.15%)
Dec 15, 2021	1186	1199	1164	1199	33,301	+5.10(+0.43%)
Dec 14, 2021	1192	1214	1181	1194	28,271	-13.96(-1.16%)
Dec 13, 2021	1226	1234	1208	1208	28,734	-21.80(-1.77%)
Dec 10, 2021	1236	1236	1204	1229	22,891	+1.57(+0.13%)
Dec 09, 2021	1232	1243	1207	1228	22,364	-21.16(-1.69%)
Dec 08, 2021	1273	1283	1246	1249	26,279	-35.40(-2.76%)
Dec 07, 2021	1259	1299	1257	1284	37,409	+61.87(+5.06%)
Dec 06, 2021	1190	1230	1172	1223	39,180	+56.07(+4.81%)
Dec 03, 2021	1195	1195	1166	1166	25,671	-13.36(-1.13%)
Dec 02, 2021	1144	1183	1141	1180	36,718	+37.71(+3.30%)
Dec 01, 2021	1202	1209	1141	1142	25,649	-27.36(-2.34%)
Nov 30, 2021	1196	1202	1168	1169	47,582	-52.47(-4.29%)
Nov 29, 2021	1238	1238	1203	1222	28,611	+19.36(+1.61%)
Nov 26, 2021	1207	1211	1162	1203	22,496	-62.39(-4.93%)
Nov 24, 2021	1256	1280	1251	1265	16,080	+9.23(+0.74%)
Nov 23, 2021	1229	1259	1219	1256	29,212	+42.71(+3.52%)
Nov 22, 2021	1227	1240	1213	1213	15,846	+7.63(+0.63%)
Nov 19, 2021	1215	1229	1200	1205	26,490	-33.40(-2.70%)
Nov 18, 2021	1228	1248	1219	1239	17,854	+21.68(+1.78%)
Nov 17, 2021	1238	1238	1212	1217	22,375	-37.07(-2.96%)
Nov 16, 2021	1229	1261	1229	1254	19,171	+1.17(+0.09%)
Nov 15, 2021	1258	1258	1229	1253	17,304	-1.35(-0.11%)
Nov 12, 2021	1295	1295	1244	1254	17,142	-42.07(-3.25%)
Nov 11, 2021	1301	1311	1285	1296	20,461	+0.11(+0.01%)
Nov 10, 2021	1354			1296	22,135	-79.02(-5.75%)
Nov 09, 2021	1348	1375	1333	1375	24,807	+34.98(+2.61%)
Nov 08, 2021	1327	1354	1327	1340	26,374	+17.27(+1.31%)
Nov 05, 2021	1236	1334	1236	1323	30,485	+123.58(+10.30%)
Nov 04, 2021	1241	1248	1188	1200	18,799	-33.06(-2.68%)
Nov 03, 2021	1227	1246	1227	1233	13,214	-12.71(-1.02%)
Nov 02, 2021	1256	1281	1238	1245	18,672	-25.31(-1.99%)
Nov 01, 2021	1249	1281	1232	1271	18,287	+38.34(+3.11%)
Oct 29, 2021	1222	1233	1205	1232	12,814	+10.72(+0.88%)
Oct 28, 2021	1202	1225	1202	1222	11,782	+19.05(+1.58%)
Oct 27, 2021	1253	1254	1199	1202	31,646	-56.68(-4.50%)
Oct 26, 2021	1248	1267		1259	20,481	+7.47(+0.60%)
Oct 25, 2021	1239	1286	1239	1252	16,350	+26.88(+2.19%)
Oct 22, 2021	1203	1234	1198	1225	14,442	+24.14(+2.01%)
Oct 21, 2021	1228	1228	1191	1201	15,165	-28.92(-2.35%)
Oct 20, 2021	1206	1230	1206	1230	12,141	+17.95(+1.48%)
Oct 19, 2021	1190	1217	1187	1212	19,091	+26.48(+2.23%)
Oct 18, 2021	1190	1190	1178	1185	13,074	+2.55(+0.22%)
Oct 15, 2021	1188	1188	1170	1183	19,783	+7.31(+0.62%)
Oct 14, 2021	1176	1190	1158	1175	16,592	+19.32(+1.67%)
Oct 13, 2021	1129	1165	1122	1156	23,952	+14.54(+1.27%)
Oct 12, 2021	1159	1161	1135	1141	17,475	-17.61(-1.52%)
Oct 11, 2021	1183	1204	1147	1159	21,707	-14.93(-1.27%)
Oct 08, 2021	1156	1195	1151	1174	27,808	+26.67(+2.32%)
Oct 07, 2021	1132	1147	1101	1147	47,769	+22.78(+2.03%)
Oct 06, 2021	1129	1147	1102	1125	33,009	-21.93(-1.91%)
Oct 05, 2021	1115	1151	1095	1146	46,761	+32.13(+2.88%)
Oct 04, 2021	1148	1162	1088	1114	47,018	-20.53(-1.81%)
Oct 01, 2021	1178	1178	1131	1135	38,516	-35.17(-3.01%)
Sep 30, 2021	1204	1204	1149	1170	47,020	-30.22(-2.52%)
Sep 29, 2021	1277	1277	1179	1200	46,998	-92.69(-7.17%)
Sep 28, 2021	1322	1322	1271	1293	31,228	-29.60(-2.24%)
Sep 27, 2021	1275	1328	1275	1323	34,144	+63.35(+5.03%)
Sep 24, 2021	1252	1272	1245	1259	22,865	-5.34(-0.42%)
Sep 23, 2021	1243	1283	1243	1265	26,171	+38.45(+3.14%)
Sep 22, 2021	1220	1243	1214	1226	31,953	+15.88(+1.31%)
Sep 21, 2021	1220	1220	1187	1210	23,938	+7.57(+0.63%)
Sep 20, 2021	1229	1243	1184	1203	47,816	-55.48(-4.41%)
Sep 17, 2021	1202	1258	1173	1258	251,957	+55.93(+4.65%)
Sep 16, 2021	1207	1214	1178	1202	39,803	-9.70(-0.80%)
Sep 15, 2021	1179	1227	1179	1212	36,073	+36.31(+3.09%)
Sep 14, 2021	1214	1214	1175	1176	34,637	-26.49(-2.20%)
Sep 13, 2021	1200	1212	1180	1202	39,731	+20.76(+1.76%)
Sep 10, 2021	1199	1199	1171	1181	21,847	-5.56(-0.47%)
Sep 09, 2021	1183	1224	1177	1187	33,019	+1.62(+0.14%)
Sep 08, 2021	1180	1199	1161	1185	41,742	+6.10(+0.52%)
Sep 07, 2021	1236	1239	1168	1179	62,590	-71.94(-5.75%)
Sep 03, 2021	1275	1287	1243	1251	21,038	-30.87(-2.41%)
Sep 02, 2021	1309	1349	1269	1282	56,722	-26.06(-1.99%)
Sep 01, 2021	1313	1315	1283	1308	23,769	-4.72(-0.36%)
Aug 31, 2021	1349	1349	1306	1313	31,177	-53.74(-3.93%)
Aug 30, 2021	1383	1389	1366	1366	11,015	+0.39(+0.03%)
Aug 27, 2021	1338	1391	1338	1366	17,172	+32.81(+2.46%)
Aug 26, 2021	1381	1384	1333	1333	21,421	-34.66(-2.53%)
Aug 25, 2021	1340	1381	1340	1368	28,094	+23.64(+1.76%)
Aug 24, 2021	1321	1356	1321	1344	21,078	+27.45(+2.08%)
Aug 23, 2021	1315	1338	1306	1317	40,651	+30.28(+2.35%)
Aug 20, 2021	1276	1300	1276	1287	13,285	+8.10(+0.63%)
Aug 19, 2021	1293	1304	1256	1278	43,115	-43.69(-3.30%)
Aug 18, 2021	1381	1381	1322	1322	23,148	-53.71(-3.90%)
Aug 17, 2021	1385	1397	1365	1376	14,600	-23.20(-1.66%)
Aug 16, 2021	1413	1426	1400	1399	20,994	-33.04(-2.31%)
Aug 13, 2021	1454	1454	1431	1432	12,550	-24.29(-1.67%)
Aug 12, 2021	1432	1453	1432	1456	10,177	+16.57(+1.15%)
Aug 11, 2021	1440	1444	1417	1440	13,244	-13.14(-0.90%)
Aug 10, 2021	1436	1460	1429	1453	15,279	+18.15(+1.26%)
Aug 09, 2021	1413	1448	1413	1435	19,075	+6.16(+0.43%)
Aug 06, 2021	1438	1441	1419	1429	16,451	+10.13(+0.71%)
Aug 05, 2021	1435	1435	1416	1419	12,760	+22.39(+1.60%)
Aug 04, 2021	1419	1429	1398	1396	18,749	-37.53(-2.62%)
Aug 03, 2021	1417	1448	1400	1434	24,223	+5.94(+0.42%)
Aug 02, 2021	1442	1463	1421	1428	27,439	-13.23(-0.92%)
Jul 30, 2021	1407	1441	1400	1441	30,249	+28.54(+2.02%)
Jul 29, 2021	1438	1441	1405	1412	39,271	-19.38(-1.35%)
Jul 28, 2021	1400	1442	1400	1432	26,096	+38.66(+2.78%)
Jul 27, 2021	1437	1437	1383	1393	26,495	-51.34(-3.55%)
Jul 26, 2021	1434	1472	1432	1444	18,752	-3.66(-0.25%)
Jul 23, 2021	1451	1476	1431	1448	22,296	-8.39(-0.58%)
Jul 22, 2021	1467	1471	1437	1457	13,228	-14.83(-1.01%)
Jul 21, 2021	1448	1491	1448	1471	27,893	+31.35(+2.18%)
Jul 20, 2021	1365	1461	1361	1440	60,029	+90.01(+6.67%)
Jul 19, 2021	1325	1365	1302	1350	47,187	-16.76(-1.23%)
Jul 16, 2021	1420	1420	1361	1367	25,507	-36.29(-2.59%)
Jul 15, 2021	1401	1401	1381	1403	29,895	-23.52(-1.65%)
Jul 14, 2021	1496	1496	1416	1427	32,564	-48.66(-3.30%)
Jul 13, 2021	1499	1499	1473	1475	28,957	-17.03(-1.14%)
Jul 12, 2021	1453	1499	1445	1492	31,253	+34.57(+2.37%)
Jul 09, 2021	1436	1459	1419	1458	42,491	+48.09(+3.41%)
Jul 08, 2021	1404	1420	1378	1410	62,893	-18.59(-1.30%)
Jul 07, 2021	1494	1494	1422	1428	43,387	-67.37(-4.50%)
Jul 06, 2021	1545	1545	1487	1496	37,157	-42.37(-2.76%)
Jul 02, 2021	1564	1564	1529	1538	21,925	-22.05(-1.41%)
Jul 01, 2021	1566	1579	1538	1560	54,550	+15.54(+1.01%)
Jun 30, 2021	1525	1548	1500	1544	41,331	+37.74(+2.50%)
Jun 29, 2021	1511	1528	1495	1507	25,241	+7.44(+0.50%)
Jun 28, 2021	1506	1515	1478	1499	25,448	-22.35(-1.47%)
Jun 25, 2021	1534	1549	1510	1522	407,350	-3.50(-0.23%)
Jun 24, 2021	1560	1590	1511	1525	70,728	-27.19(-1.75%)
Jun 23, 2021	1538	1568	1532	1552	44,604	+17.26(+1.12%)
Jun 22, 2021	1540	1558	1529	1535	51,163	-3.33(-0.22%)
Jun 21, 2021	1467	1545	1467	1538	53,200	+73.89(+5.05%)
Jun 18, 2021	1448	1483	1431	1464	113,692	+6.80(+0.47%)
Jun 17, 2021	1514	1530	1422	1458	70,644	-52.26(-3.46%)
Jun 16, 2021	1487	1523	1480	1510	60,032	+23.66(+1.59%)
Jun 15, 2021	1452	1506	1452	1486	57,402	+40.06(+2.77%)
Jun 14, 2021	1479	1500	1442	1446	50,516	-30.89(-2.09%)
Jun 11, 2021	1453	1482	1452	1477	45,005	+36.70(+2.55%)
Jun 10, 2021	1467	1481	1438	1440	40,897	-28.98(-1.97%)
Jun 09, 2021	1474	1485	1457	1469	34,066	-10.45(-0.71%)
Jun 08, 2021	1454	1491	1447	1480	81,151	+24.93(+1.71%)
Jun 07, 2021	1435	1462	1435	1455	58,921	+22.60(+1.58%)
Jun 04, 2021	1431	1439	1415	1432	50,757	+15.75(+1.11%)
Jun 03, 2021	1417	1446	1417	1417	36,355	-19.87(-1.38%)
Jun 02, 2021	1435	1462	1424	1436	53,457	-8.11(-0.56%)
Jun 01, 2021	1424	1452	1416	1445	73,698	+44.25(+3.16%)
May 28, 2021	1420	1448	1396	1400	58,244	-12.13(-0.86%)
May 27, 2021	1403	1428	1388	1412	103,529	-2.69(-0.19%)
May 26, 2021	1445	1452	1406	1415	80,176	-16.98(-1.19%)
May 25, 2021	1467	1467	1427	1432	58,742	-19.58(-1.35%)
May 24, 2021	1484	1494	1440	1452	75,203	-32.34(-2.18%)
May 21, 2021	1520	1538	1482	1484	60,899	-9.64(-0.65%)
May 20, 2021	1482	1526	1472	1494	38,089	+34.01(+2.33%)
May 19, 2021	1485	1485	1433	1460	66,505	-55.02(-3.63%)
May 18, 2021	1589	1589	1501	1515	57,560	-75.35(-4.74%)
May 17, 2021	1610	1614	1580	1590	49,037	-36.79(-2.26%)
May 14, 2021	1615	1652	1614	1627	25,469	+29.81(+1.87%)
May 13, 2021	1613	1675	1551	1597	29,545	-30.44(-1.87%)
May 12, 2021	1655	1704	1615	1627	34,812	-37.73(-2.27%)
May 11, 2021	1638	1693	1633	1665	33,361	-21.77(-1.29%)
May 10, 2021	1686	1709	1654	1687	28,139	-2.58(-0.15%)
May 07, 2021	1565	1690	1536	1690	67,480	+140.08(+9.04%)
May 06, 2021	1628	1639	1546	1549	61,171	-90.56(-5.52%)
May 05, 2021	1628	1651	1579	1640	45,006	+61.59(+3.90%)
May 04, 2021	1550	1585	1518	1578	34,341	+28.15(+1.82%)
May 03, 2021	1518	1560	1486	1550	43,725	+66.09(+4.45%)
Apr 30, 2021	1511	1561	1484	1484	64,028	-33.59(-2.21%)
Apr 29, 2021	1592	1614	1518	1518	97,820	-80.25(-5.02%)
Apr 28, 2021	1556	1606	1547	1598	86,632	+51.82(+3.35%)
Apr 27, 2021	1532	1561	1511	1546	57,878	+27.46(+1.81%)
Apr 26, 2021	1433	1529	1429	1519	42,888	+99.58(+7.02%)
Apr 23, 2021	1433	1473	1419	1419	35,490	+5.47(+0.39%)
Apr 22, 2021	1407	1453	1405	1414	33,186	+9.97(+0.71%)
Apr 21, 2021	1397	1436	1385	1404	65,670	-10.60(-0.75%)
Apr 20, 2021	1473	1481	1395	1414	44,167	-75.50(-5.07%)
Apr 19, 2021	1502	1532	1475	1490	39,358	-32.76(-2.15%)
Apr 16, 2021	1518	1526	1489	1523	18,679	+5.61(+0.37%)
Apr 15, 2021	1568	1568	1500	1517	32,029	-37.41(-2.41%)
Apr 14, 2021	1487	1576	1487	1554	34,284	+69.73(+4.70%)
Apr 13, 2021	1548	1559	1479	1485	57,096	-55.64(-3.61%)
Apr 12, 2021	1546	1583	1525	1540	53,368	+0.18(+0.01%)
Apr 09, 2021	1533	1559	1518	1540	46,697	-11.66(-0.75%)
Apr 08, 2021	1543	1578	1519	1552	40,910	-2.20(-0.14%)
Apr 07, 2021	1544	1576	1540	1554	46,335	+16.46(+1.07%)
Apr 06, 2021	1530	1593	1530	1537	51,128	+7.23(+0.47%)
Apr 05, 2021	1550	1550	1503	1530	55,955	-11.57(-0.75%)
Apr 01, 2021	1523	1574	1476	1542	61,330	+10.18(+0.66%)
Mar 31, 2021	1497	1556	1497	1532	66,266	+43.78(+2.94%)
Mar 30, 2021	1444	1513	1423	1488	51,230	+65.20(+4.58%)
Mar 29, 2021	1508	1532	1422	1423	52,646	-97.96(-6.44%)
Mar 26, 2021	1479	1527	1450	1521	51,782	+44.32(+3.00%)
Mar 25, 2021	1400	1484	1375	1476	48,108	+43.95(+3.07%)
Mar 24, 2021	1391	1467	1389	1432	59,126	+57.90(+4.21%)
Mar 23, 2021	1470	1491	1330	1374	204,898	-151.49(-9.93%)
Mar 22, 2021	1590	1623	1507	1526	177,475	-88.59(-5.49%)
Mar 19, 2021	1476	1638	1419	1615	632,809	+129.23(+8.70%)
Mar 18, 2021	1642	1642	1456	1485	198,284	-156.53(-9.53%)
Mar 17, 2021	1523	1648	1507	1642	221,684	+144.60(+9.66%)
Mar 16, 2021	1486	1592	1428	1497	138,448	-4.04(-0.27%)
Mar 15, 2021	1388	1536	1388	1501	174,045	+116.52(+8.41%)
Mar 12, 2021	1377	1444	1366	1385	91,112	+21.25(+1.56%)
Mar 11, 2021	1320	1382	1319	1364	84,576	+53.56(+4.09%)
Mar 10, 2021	1239	1332	1230	1310	88,980	+74.33(+6.02%)
Mar 09, 2021	1202	1269	1194	1236	88,939	+23.35(+1.93%)
Mar 08, 2021	1156	1226	1145	1212	83,162	+55.89(+4.83%)
Mar 05, 2021	1147	1174	1130	1156	56,556	+26.72(+2.37%)
Mar 04, 2021	1131	1163	1104	1130	64,189	+17.14(+1.54%)
Mar 03, 2021	1058	1139	1058	1113	36,236	+56.60(+5.36%)
Mar 02, 2021	1066	1086	1053	1056	24,231	-9.09(-0.85%)
Mar 01, 2021	1078	1082	1036	1065	20,484	+3.59(+0.34%)
Feb 26, 2021	1068	1084	997.69	1061	30,164	-7.52(-0.70%)
Feb 25, 2021	1121	1144	1065	1069	39,199	-30.43(-2.77%)
Feb 24, 2021	1079	1121	1071	1099	26,480	+28.30(+2.64%)
Feb 23, 2021	1014	1077	1004	1071	30,797	+13.53(+1.28%)
Feb 22, 2021	1054	1100	1048	1058	41,374	-8.64(-0.81%)
Feb 19, 2021	1078	1082	1057	1066	37,342	-0.80(-0.07%)
Feb 18, 2021	1089	1098	1013	1067	58,318	-31.73(-2.89%)
Feb 17, 2021	1120	1128	1095	1099	53,773	-20.57(-1.84%)
Feb 16, 2021	1082	1142	1077	1119	69,386	+42.73(+3.97%)
Feb 12, 2021	1034	1077	1020	1077	40,670	+43.07(+4.17%)
Feb 11, 2021	1018	1041	1018	1033	43,896	+8.69(+0.85%)
Feb 10, 2021	980.61	1025	980.61	1025	62,684	+52.17(+5.36%)
Feb 09, 2021	968.11	985.36	956.15	972.61	64,193	-8.00(-0.82%)
Feb 08, 2021	950.78	980.61	947.98	980.61	49,843	+25.97(+2.72%)
Feb 05, 2021	948.89	954.65	929.14	954.64	49,615	+30.28(+3.28%)
Feb 04, 2021	871.21	936.38	866.79	924.36	78,162	+53.73(+6.17%)
Feb 03, 2021	823.29	874.86	823.29	870.63	62,362	+45.82(+5.56%)
Feb 02, 2021	815.25	830.74	814.16	824.81	21,178	+23.02(+2.87%)
Feb 01, 2021	803.72	816.88	791.98	801.79	24,556	+1.69(+0.21%)
Jan 29, 2021	797.95	816.21	771.99	800.10	46,911	-2.65(-0.33%)
Jan 28, 2021	766.45	807.51	766.22	802.76	40,712	+27.78(+3.59%)
Jan 27, 2021	796.09	798.04	754.69	774.97	26,611	-25.79(-3.22%)
Jan 26, 2021	796.03	816.91	787.53	800.76	28,833	+8.59(+1.08%)
Jan 25, 2021	787.37	800.14	770.12	792.17	11,183	+1.62(+0.21%)
Jan 22, 2021	770.85	807.56	767.84	790.55	21,635	+10.95(+1.40%)
Jan 21, 2021	816.41	816.41	771.48	779.60	23,849	-32.14(-3.96%)
Jan 20, 2021	825.65	825.65	800.84	811.74	17,513	-4.34(-0.53%)
Jan 19, 2021	808.52	817.18	792.13	816.07	12,492	+7.56(+0.93%)
Jan 15, 2021	818.02	818.02	782.34	808.51	14,354	-12.48(-1.52%)
Jan 14, 2021	804.81	826.69	801.32	820.99	21,284	+19.01(+2.37%)
Jan 13, 2021	853.51	860.44	801.99	801.99	34,573	-44.89(-5.30%)
Jan 12, 2021	841.20	849.33	823.86	846.87	41,125	+10.95(+1.31%)
Jan 11, 2021	765.45	835.92	765.45	835.92	25,204	+65.86(+8.55%)
Jan 08, 2021	741.43	775.65	727.63	770.07	43,166	+21.46(+2.87%)
Jan 07, 2021	764.30	776.79	736.93	748.61	30,367	-13.79(-1.81%)
Jan 06, 2021	759.67	776.81	756.15	762.40	21,456	-1.90(-0.25%)
Jan 05, 2021	731.61	802.61	731.61	764.30	64,783	+36.95(+5.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Texas Pacific Land Trust (NY: TPL )

Historical Prices

Popular Pages