Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	695.55	738.67	683.06	727.35	31,834	+28.42(+4.07%)
Dec 31, 2020		698.93	698.93	698.93	19,452	+3.37(+0.49%)
Dec 30, 2020	654.70	695.55	654.70	695.55	19,452	+35.99(+5.46%)
Dec 29, 2020	668.64	674.28	654.70	659.57	11,221	-7.63(-1.14%)
Dec 28, 2020	665.28	673.76	657.62	667.20	10,116	+1.92(+0.29%)
Dec 24, 2020	665.45	680.37	658.37	665.28	7,593	-6.73(-1.00%)
Dec 23, 2020	673.93	680.66	663.74	672.01	19,736	-0.96(-0.14%)
Dec 22, 2020	698.92	701.81	655.50	672.97	35,977	-23.55(-3.38%)
Dec 21, 2020	696.81	721.04	687.73	696.52	43,189	-15.50(-2.18%)
Dec 18, 2020	700.43	715.48	697.00	712.02	20,803	+16.43(+2.36%)
Dec 17, 2020	697.00	701.81	692.52	695.59	24,511	+3.49(+0.50%)
Dec 16, 2020	672.97	692.10	660.98	692.10	32,673	+19.13(+2.84%)
Dec 15, 2020	657.59	674.89	657.59	672.97	34,950	+15.38(+2.34%)
Dec 14, 2020	667.20	667.20	649.90	657.59	9,605	-7.69(-1.16%)
Dec 11, 2020	665.76	667.52	658.07	665.28	9,673	-0.98(-0.15%)
Dec 10, 2020	649.13	671.05	649.13	666.26	17,908	+9.75(+1.48%)
Dec 09, 2020	651.82	661.35	639.30	656.51	18,657	+10.46(+1.62%)
Dec 08, 2020	642.40	652.50	638.98	646.05	16,277	+2.51(+0.39%)
Dec 07, 2020	636.44	646.42	633.15	643.54	8,944	-0.55(-0.09%)
Dec 04, 2020	617.21	646.09	617.21	644.09	18,514	+28.30(+4.60%)
Dec 03, 2020	600.70	615.84	594.49	615.79	10,424	+19.54(+3.28%)
Dec 02, 2020	586.29	598.94	586.29	596.25	11,190	+5.95(+1.01%)
Dec 01, 2020	587.97	601.80	578.47	590.30	18,291	+3.93(+0.67%)
Nov 30, 2020	574.61	594.14	562.41	586.37	19,009	+20.11(+3.55%)
Nov 27, 2020	592.67	596.34	562.41	566.25	19,451	-26.89(-4.53%)
Nov 25, 2020	609.67	609.67	593.14	593.14	17,890	-13.97(-2.30%)
Nov 24, 2020	584.04	628.70	582.36	607.11	40,218	+26.35(+4.54%)
Nov 23, 2020	561.48	580.76	561.48	580.76	33,319	+25.79(+4.65%)
Nov 20, 2020	554.62	559.22	552.79	554.97	10,609	+2.18(+0.39%)
Nov 19, 2020	552.69	559.52	546.07	552.79	17,067	-4.24(-0.76%)
Nov 18, 2020	564.32	564.32	552.30	557.03	18,210	-5.26(-0.94%)
Nov 17, 2020	555.68	562.28	542.99	562.28	12,127	+4.69(+0.84%)
Nov 16, 2020	536.17	557.59	536.17	557.59	19,000	+28.98(+5.48%)
Nov 13, 2020	519.15	528.62	519.15	528.62	8,425	+12.14(+2.35%)
Nov 12, 2020	518.58	526.84	509.53	516.48	13,754	-2.91(-0.56%)
Nov 11, 2020	538.73	542.70	519.39	519.39	24,587	-15.16(-2.84%)
Nov 10, 2020	553.16	557.60	530.20	534.55	24,813	-18.23(-3.30%)
Nov 09, 2020	531.16	572.02	510.91	552.78	91,474	+74.41(+15.56%)
Nov 06, 2020	485.50	488.38	478.36	478.37	13,002	-8.89(-1.83%)
Nov 05, 2020	458.32	491.07	451.90	487.26	34,153	+31.07(+6.81%)
Nov 04, 2020	461.04	462.63	453.98	456.19	10,042	-9.11(-1.96%)
Nov 03, 2020	456.80	478.78	452.81	465.30	39,650	+17.83(+3.99%)
Nov 02, 2020	439.55	461.46	439.55	447.47	23,691	+14.45(+3.34%)
Oct 30, 2020	441.18	447.04	433.02	433.02	15,082	-13.66(-3.06%)
Oct 29, 2020	430.59	448.70	422.10	446.68	16,948	+14.55(+3.37%)
Oct 28, 2020	440.32	440.32	423.01	432.13	33,945	-13.18(-2.96%)
Oct 27, 2020	456.85	456.95	445.31	445.31	11,875	-9.40(-2.07%)
Oct 26, 2020	458.38	458.38	445.12	454.71	17,357	-4.81(-1.05%)
Oct 23, 2020	460.02	467.73	456.44	459.52	8,945	-1.14(-0.25%)
Oct 22, 2020	446.13	462.44	440.00	460.67	13,117	+15.50(+3.48%)
Oct 21, 2020	453.77	455.77	444.16	445.17	12,104	-6.66(-1.47%)
Oct 20, 2020	453.77	461.46	447.04	451.83	15,636	-1.94(-0.43%)
Oct 19, 2020	454.73	462.04	450.98	453.77	15,889	+2.48(+0.55%)
Oct 16, 2020	466.27	466.27	451.29	451.29	14,770	-11.54(-2.49%)
Oct 15, 2020	443.45	466.45	440.48	462.83	16,211	+15.78(+3.53%)
Oct 14, 2020	448.22	462.67	444.76	447.05	14,921	+5.15(+1.17%)
Oct 13, 2020	451.75	453.98	440.07	441.90	8,930	-11.86(-2.61%)
Oct 12, 2020	449.93	456.94	444.16	453.76	14,801	+5.18(+1.16%)
Oct 09, 2020	466.01	466.27	444.97	448.58	21,219	-17.43(-3.74%)
Oct 08, 2020	460.07	466.01	452.09	466.01	15,544	+11.30(+2.48%)
Oct 07, 2020	441.24	459.18	440.99	454.71	16,218	+12.27(+2.77%)
Oct 06, 2020	444.14	456.69	439.55	442.45	14,249	+4.91(+1.12%)
Oct 05, 2020	433.58	441.89	433.07	437.54	12,317	+6.74(+1.56%)
Oct 02, 2020	423.01	436.19	420.13	430.80	19,139	-2.02(-0.47%)
Oct 01, 2020	433.18	442.24	423.22	432.81	31,862	-1.31(-0.30%)
Sep 30, 2020	434.60	445.10	434.12	434.12	21,897	-0.48(-0.11%)
Sep 29, 2020	437.39	437.39	423.00	434.60	19,837	-9.06(-2.04%)
Sep 28, 2020	441.49	446.08	437.05	443.66	14,345	+10.07(+2.32%)
Sep 25, 2020	437.37	443.83	429.22	433.58	17,682	-5.79(-1.32%)
Sep 24, 2020	424.93	444.66	424.30	439.37	11,566	+14.73(+3.47%)
Sep 23, 2020	443.20	448.66	422.18	424.64	18,706	-18.56(-4.19%)
Sep 22, 2020	442.77	446.08	436.27	443.20	30,851	+1.38(+0.31%)
Sep 21, 2020	428.07	442.23	411.17	441.81	40,815	+1.51(+0.34%)
Sep 18, 2020	442.83	442.83	431.14	440.30	24,443	-1.38(-0.31%)
Sep 17, 2020	435.60	442.47	434.76	441.68	15,203	+0.83(+0.19%)
Sep 16, 2020	446.38	452.06	433.80	440.85	41,861	-4.85(-1.09%)
Sep 15, 2020	461.14	463.57	445.70	445.70	24,546	-16.72(-3.62%)
Sep 14, 2020	461.44	467.24	452.50	462.42	20,520	+2.75(+0.60%)
Sep 11, 2020	466.31	471.37	451.30	459.67	21,531	-2.76(-0.60%)
Sep 10, 2020	485.50	485.50	461.46	462.43	38,984	-26.66(-5.45%)
Sep 09, 2020	482.62	489.08	478.23	489.08	15,472	+14.13(+2.98%)
Sep 08, 2020	481.65	484.59	470.40	474.95	30,937	-16.02(-3.26%)
Sep 04, 2020	502.32	506.66	485.29	490.97	39,318	-15.99(-3.15%)
Sep 03, 2020	519.63	519.63	499.32	506.96	18,758	-10.08(-1.95%)
Sep 02, 2020	520.10	523.31	510.49	517.03	13,557	+1.04(+0.20%)

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