Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Pacific Land Trust (NY: TPL )

610.22 +1.70 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1449 1488 1448 1466 26,795 +21.00(+1.45%)
Apr 27, 2023 1463 1469 1431 1445 49,983 -17.19(-1.18%)
Apr 26, 2023 1477 1489 1459 1462 20,790 -38.90(-2.59%)
Apr 25, 2023 1542 1542 1471 1501 26,942 -59.49(-3.81%)
Apr 24, 2023 1537 1576 1537 1560 20,475 +15.87(+1.03%)
Apr 21, 2023 1545 1549 1529 1544 24,350 -2.71(-0.18%)
Apr 20, 2023 1544 1554 1509 1547 34,303 -17.67(-1.13%)
Apr 19, 2023 1591 1591 1559 1565 26,432 -38.48(-2.40%)
Apr 18, 2023 1621 1621 1592 1603 34,366 -38.63(-2.35%)
Apr 17, 2023 1686 1686 1637 1642 21,554 -58.75(-3.45%)
Apr 14, 2023 1714 1719 1682 1700 24,186 -13.10(-0.76%)
Apr 13, 2023 1710 1731 1696 1714 25,448 -8.08(-0.47%)
Apr 12, 2023 1784 1823 1715 1722 51,473 -67.72(-3.78%)
Apr 11, 2023 1785 1789 1746 1789 33,284 +41.94(+2.40%)
Apr 10, 2023 1726 1749 1717 1747 43,850 +29.11(+1.69%)
Apr 06, 2023 1758 1758 1715 1718 36,396 -32.18(-1.84%)
Apr 05, 2023 1709 1750 1700 1750 70,709 +28.49(+1.65%)
Apr 04, 2023 1782 1782 1709 1722 66,083 -58.35(-3.28%)
Apr 03, 2023 1737 1793 1737 1780 69,298 +93.30(+5.53%)
Mar 31, 2023 1695 1699 1652 1687 70,132 +6.13(+0.36%)
Mar 30, 2023 1693 1696 1673 1681 33,931 +2.77(+0.17%)
Mar 29, 2023 1701 1701 1678 1678 37,192 -5.75(-0.34%)
Mar 28, 2023 1644 1685 1644 1684 43,607 +23.63(+1.42%)
Mar 27, 2023 1659 1684 1641 1660 56,944 +22.50(+1.37%)
Mar 24, 2023 1597 1639 1577 1638 64,895 +11.38(+0.70%)
Mar 23, 2023 1639 1661 1603 1626 40,469 -6.16(-0.38%)
Mar 22, 2023 1695 1695 1633 1633 42,676 -59.94(-3.54%)
Mar 21, 2023 1696 1702 1645 1692 62,106 +26.01(+1.56%)
Mar 20, 2023 1623 1698 1623 1666 99,977 +46.59(+2.88%)
Mar 17, 2023 1670 1670 1601 1620 198,404 -25.84(-1.57%)
Mar 16, 2023 1539 1649 1534 1646 79,272 +64.99(+4.11%)
Mar 15, 2023 1582 1607 1527 1581 84,409 -55.35(-3.38%)
Mar 14, 2023 1686 1708 1614 1636 57,367 -28.05(-1.69%)
Mar 13, 2023 1654 1707 1652 1664 37,248 -25.88(-1.53%)
Mar 10, 2023 1735 1746 1676 1690 45,483 -44.68(-2.58%)
Mar 09, 2023 1792 1793 1721 1735 39,810 -25.57(-1.45%)
Mar 08, 2023 1754 1775 1750 1760 66,409 -3.54(-0.20%)
Mar 07, 2023 1779 1780 1741 1764 79,427 -40.03(-2.22%)
Mar 06, 2023 1777 1806 1777 1804 44,401 +5.05(+0.28%)
Mar 03, 2023 1779 1802 1775 1799 41,386 +3.92(+0.22%)
Mar 02, 2023 1775 1815 1757 1795 45,276 +17.46(+0.98%)
Mar 01, 2023 1774 1801 1768 1777 43,448 +14.99(+0.85%)
Feb 28, 2023 1771 1790 1756 1762 74,834 +0.63(+0.04%)
Feb 27, 2023 1763 1801 1755 1762 43,273 +12.73(+0.73%)
Feb 24, 2023 1729 1769 1724 1749 66,508 -2.53(-0.14%)
Feb 23, 2023 1747 1789 1711 1752 53,243 -19.41(-1.10%)
Feb 22, 2023 1782 1782 1744 1771 38,937 -11.02(-0.62%)
Feb 21, 2023 1760 1809 1752 1782 60,629 +5.18(+0.29%)
Feb 17, 2023 1831 1831 1748 1777 55,232 -78.97(-4.26%)
Feb 16, 2023 1879 1911 1856 1856 32,263 -23.16(-1.23%)
Feb 15, 2023 1871 1881 1817 1879 41,582 -30.34(-1.59%)
Feb 14, 2023 1876 1923 1860 1909 42,134 +28.66(+1.52%)
Feb 13, 2023 1905 1905 1850 1881 20,982 -23.93(-1.26%)
Feb 10, 2023 1874 1934 1868 1905 62,294 +46.72(+2.51%)
Feb 09, 2023 1871 1920 1847 1858 28,141 -21.81(-1.16%)
Feb 08, 2023 1945 1948 1856 1880 49,581 -89.98(-4.57%)
Feb 07, 2023 1921 1976 1864 1970 31,569 +74.39(+3.93%)
Feb 06, 2023 1981 1981 1821 1895 47,763 -94.03(-4.73%)
Feb 03, 2023 1917 1989 1917 1989 78,760 +74.71(+3.90%)
Feb 02, 2023 1942 1942 1856 1915 70,267 -16.62(-0.86%)
Feb 01, 2023 1931 1953 1842 1931 91,235 -44.73(-2.26%)
Jan 31, 2023 1960 1995 1950 1976 45,281 +7.98(+0.41%)
Jan 30, 2023 2000 2000 1945 1968 32,423 -58.24(-2.87%)
Jan 27, 2023 2074 2089 2024 2026 22,142 -45.00(-2.17%)
Jan 26, 2023 2091 2092 2031 2071 26,381 +7.59(+0.37%)
Jan 25, 2023 2030 2076 2030 2064 23,624 +13.78(+0.67%)
Jan 24, 2023 2054 2057 2024 2050 25,907 +8.39(+0.41%)
Jan 23, 2023 2100 2100 2038 2041 28,315 -32.16(-1.55%)
Jan 20, 2023 2107 2107 2039 2074 20,217 +3.71(+0.18%)
Jan 19, 2023 2039 2119 2039 2070 18,716 +25.69(+1.26%)
Jan 18, 2023 2104 2130 2031 2044 32,907 -43.32(-2.08%)
Jan 17, 2023 2087 2119 2087 2088 31,530 +0.06(+0.00%)
Jan 13, 2023 2036 2087 2036 2087 10,019 +13.98(+0.67%)
Jan 12, 2023 2069 2112 2056 2073 18,104 +27.01(+1.32%)
Jan 11, 2023 2082 2095 1981 2046 31,466 -26.06(-1.26%)
Jan 10, 2023 2056 2123 2034 2073 24,456 +28.92(+1.42%)
Jan 09, 2023 2064 2119 2025 2044 28,865 -3.57(-0.17%)
Jan 06, 2023 2024 2088 2007 2047 25,929 +47.12(+2.36%)
Jan 05, 2023 2037 2125 1994 2000 60,171 -36.53(-1.79%)
Jan 04, 2023 2030 2120 2010 2037 41,654 -45.05(-2.16%)
Jan 03, 2023 2284 2284 2040 2082 45,870 -239.21(-10.31%)
Dec 30, 2022 2286 2348 2282 2321 34,678 +12.75(+0.55%)
Dec 29, 2022 2328 2384 2280 2308 26,472 -10.58(-0.46%)
Dec 28, 2022 2434 2434 2305 2319 27,484 -136.95(-5.58%)
Dec 27, 2022 2473 2488 2448 2456 20,740 -28.28(-1.14%)
Dec 23, 2022 2425 2490 2425 2484 24,741 +48.47(+1.99%)
Dec 22, 2022 2575 2575 2411 2435 26,211 -138.61(-5.38%)
Dec 21, 2022 2547 2574 2515 2574 23,363 +75.07(+3.00%)
Dec 20, 2022 2432 2511 2427 2499 56,744 +48.80(+1.99%)
Dec 19, 2022 2496 2521 2406 2450 57,598 -41.70(-1.67%)
Dec 16, 2022 2561 2589 2471 2492 116,311 -129.09(-4.93%)
Dec 15, 2022 2518 2633 2510 2621 65,370 +54.77(+2.13%)
Dec 14, 2022 2561 2598 2504 2566 55,332 +18.68(+0.73%)
Dec 13, 2022 2526 2598 2508 2548 47,346 +56.00(+2.25%)
Dec 12, 2022 2375 2494 2359 2492 37,868 +135.18(+5.74%)
Dec 09, 2022 2414 2414 2356 2356 24,870 -32.26(-1.35%)
Dec 08, 2022 2446 2446 2360 2389 23,779 -24.89(-1.03%)
Dec 07, 2022 2431 2453 2373 2413 33,593 -31.60(-1.29%)
Dec 06, 2022 2512 2515 2394 2445 28,821 -64.54(-2.57%)
Dec 05, 2022 2556 2569 2472 2510 26,411 -61.91(-2.41%)
Dec 02, 2022 2544 2599 2544 2572 22,361 +41.83(+1.65%)
Dec 01, 2022 2560 2586 2521 2530 38,590 -33.85(-1.32%)
Nov 30, 2022 2472 2572 2457 2564 210,176 +85.19(+3.44%)
Nov 29, 2022 2502 2516 2450 2478 44,803 +2.14(+0.09%)
Nov 28, 2022 2531 2552 2464 2476 46,921 -97.90(-3.80%)
Nov 25, 2022 2525 2639 2525 2574 24,063 +26.14(+1.03%)
Nov 23, 2022 2601 2634 2528 2548 32,747 -59.35(-2.28%)
Nov 22, 2022 2522 2625 2522 2607 38,502 +108.25(+4.33%)
Nov 21, 2022 2629 2629 2472 2499 51,748 -174.58(-6.53%)
Nov 18, 2022 2576 2677 2572 2674 31,307 +56.67(+2.17%)
Nov 17, 2022 2549 2620 2549 2617 26,824 +20.29(+0.78%)
Nov 16, 2022 2647 2654 2597 2597 27,919 -73.01(-2.73%)
Nov 15, 2022 2600 2671 2598 2670 27,596 +59.38(+2.27%)
Nov 14, 2022 2609 2671 2606 2610 33,797 -35.73(-1.35%)
Nov 11, 2022 2668 2708 2545 2646 36,059 -9.76(-0.37%)
Nov 10, 2022 2634 2656 2549 2656 39,160 +73.37(+2.84%)
Nov 09, 2022 2655 2676 2571 2582 34,534 -80.05(-3.01%)
Nov 08, 2022 2692 2695 2601 2663 49,010 -22.20(-0.83%)
Nov 07, 2022 2531 2688 2527 2685 52,613 +147.39(+5.81%)
Nov 04, 2022 2438 2537 2393 2537 46,824 +168.85(+7.13%)
Nov 03, 2022 2279 2465 2279 2368 44,134 +65.46(+2.84%)
Nov 02, 2022 2314 2340 2267 2303 33,850 -13.03(-0.56%)
Nov 01, 2022 2313 2347 2249 2316 32,893 +37.92(+1.66%)
Oct 31, 2022 2265 2300 2216 2278 45,854 -15.08(-0.66%)
Oct 28, 2022 2217 2294 2159 2293 46,207 +89.10(+4.04%)
Oct 27, 2022 2151 2204 2140 2204 38,395 +76.45(+3.59%)
Oct 26, 2022 2071 2130 2071 2128 21,591 +83.83(+4.10%)
Oct 25, 2022 2155 2162 2022 2044 27,532 -102.28(-4.77%)
Oct 24, 2022 2118 2161 2115 2146 24,026 +32.04(+1.52%)
Oct 21, 2022 2032 2116 2017 2114 23,700 +86.92(+4.29%)
Oct 20, 2022 2074 2113 2004 2027 29,667 -42.30(-2.04%)
Oct 19, 2022 2042 2077 2027 2069 17,953 +42.33(+2.09%)
Oct 18, 2022 2027 2061 1962 2027 27,541 +4.34(+0.21%)
Oct 17, 2022 1985 2036 1978 2023 37,656 +40.44(+2.04%)
Oct 14, 2022 2048 2070 1973 1982 23,559 -92.17(-4.44%)
Oct 13, 2022 2007 2085 2007 2074 34,141 +42.10(+2.07%)
Oct 12, 2022 2020 2034 1986 2032 19,135 -1.36(-0.07%)
Oct 11, 2022 1964 2045 1942 2034 45,035 +54.75(+2.77%)
Oct 10, 2022 1977 1999 1930 1979 29,084 +19.77(+1.01%)
Oct 07, 2022 2016 2035 1943 1959 54,907 -42.67(-2.13%)
Oct 06, 2022 1968 2053 1968 2002 41,428 +10.93(+0.55%)
Oct 05, 2022 1951 2001 1905 1991 56,974 +43.01(+2.21%)
Oct 04, 2022 1872 1954 1872 1948 48,901 +102.83(+5.57%)
Oct 03, 2022 1800 1859 1786 1845 38,171 +87.77(+4.99%)
Sep 30, 2022 1749 1780 1733 1757 26,687 -0.46(-0.03%)
Sep 29, 2022 1724 1772 1705 1758 22,998 +11.05(+0.63%)
Sep 28, 2022 1669 1765 1669 1747 21,445 +79.77(+4.79%)
Sep 27, 2022 1625 1684 1625 1667 21,621 +58.34(+3.63%)
Sep 26, 2022 1625 1656 1595 1609 35,267 -13.19(-0.81%)
Sep 23, 2022 1701 1701 1591 1622 44,371 -137.92(-7.84%)
Sep 22, 2022 1769 1778 1740 1760 20,759 +5.81(+0.33%)
Sep 21, 2022 1828 1828 1747 1754 20,797 -44.21(-2.46%)
Sep 20, 2022 1807 1807 1737 1798 25,787 +2.10(+0.12%)
Sep 19, 2022 1725 1796 1725 1796 39,028 +42.80(+2.44%)
Sep 16, 2022 1754 1757 1696 1753 55,961 +5.89(+0.34%)
Sep 15, 2022 1833 1834 1720 1747 40,523 -90.15(-4.91%)
Sep 14, 2022 1760 1853 1760 1838 56,435 +105.80(+6.11%)
Sep 13, 2022 1794 1794 1721 1732 37,966 -75.00(-4.15%)
Sep 12, 2022 1809 1836 1786 1807 33,309 +4.31(+0.24%)
Sep 09, 2022 1803 1825 1784 1802 23,056 +15.24(+0.85%)
Sep 08, 2022 1828 1844 1777 1787 28,509 -26.80(-1.48%)
Sep 07, 2022 1805 1821 1777 1814 32,752 -21.45(-1.17%)
Sep 06, 2022 1864 1874 1828 1835 35,964 -28.46(-1.53%)
Sep 02, 2022 1807 1871 1788 1864 40,619 +97.02(+5.49%)
Sep 01, 2022 1766 1796 1736 1767 43,295 -50.07(-2.76%)
Aug 31, 2022 1683 1827 1678 1817 457,538 +122.08(+7.20%)
Aug 30, 2022 1820 1820 1694 1695 47,323 -133.76(-7.31%)
Aug 29, 2022 1790 1875 1777 1829 50,461 +17.78(+0.98%)
Aug 26, 2022 1788 1830 1788 1811 32,345 +47.16(+2.67%)
Aug 25, 2022 1799 1800 1743 1764 33,429 -27.46(-1.53%)
Aug 24, 2022 1768 1801 1752 1791 28,050 +41.48(+2.37%)
Aug 23, 2022 1729 1787 1729 1750 29,337 +32.39(+1.89%)
Aug 22, 2022 1698 1736 1688 1717 22,844 +18.60(+1.09%)
Aug 19, 2022 1751 1754 1687 1699 25,379 -68.89(-3.90%)
Aug 18, 2022 1703 1768 1703 1768 32,244 +64.60(+3.79%)
Aug 17, 2022 1642 1704 1642 1703 20,280 +65.31(+3.99%)
Aug 16, 2022 1650 1687 1590 1638 25,600 -28.09(-1.69%)
Aug 15, 2022 1606 1689 1606 1666 31,490 +10.72(+0.65%)
Aug 12, 2022 1706 1706 1604 1655 48,407 -67.29(-3.91%)
Aug 11, 2022 1741 1765 1713 1722 19,453 +14.17(+0.83%)
Aug 10, 2022 1707 1723 1699 1708 13,772 +19.00(+1.12%)
Aug 09, 2022 1710 1710 1660 1689 14,831 +0.06(+0.00%)
Aug 08, 2022 1621 1708 1621 1689 35,425 +53.43(+3.27%)
Aug 05, 2022 1625 1668 1621 1636 29,792 +15.08(+0.93%)
Aug 04, 2022 1744 1772 1621 1621 46,531 -126.23(-7.23%)
Aug 03, 2022 1819 1819 1711 1747 22,156 -52.19(-2.90%)
Aug 02, 2022 1787 1821 1770 1799 22,890 +0.33(+0.02%)
Aug 01, 2022 1796 1820 1759 1799 30,649 -11.76(-0.65%)
Jul 29, 2022 1833 1862 1805 1810 39,302 +3.32(+0.18%)
Jul 28, 2022 1810 1816 1743 1807 27,238 +1.55(+0.09%)
Jul 27, 2022 1777 1806 1756 1806 28,142 +54.85(+3.13%)
Jul 26, 2022 1772 1778 1728 1751 28,157 +3.39(+0.19%)
Jul 25, 2022 1734 1770 1734 1747 27,964 +49.29(+2.90%)
Jul 22, 2022 1725 1776 1679 1698 18,996 -33.90(-1.96%)
Jul 21, 2022 1728 1768 1693 1732 33,792 -56.87(-3.18%)
Jul 20, 2022 1699 1795 1676 1789 48,155 +75.76(+4.42%)
Jul 19, 2022 1672 1720 1672 1713 24,098 +42.09(+2.52%)
Jul 18, 2022 1668 1726 1652 1671 27,537 +25.57(+1.55%)
Jul 15, 2022 1629 1646 1587 1645 27,243 +16.45(+1.01%)
Jul 14, 2022 1530 1629 1517 1629 33,435 +49.99(+3.17%)
Jul 13, 2022 1504 1606 1504 1579 26,119 +50.23(+3.29%)
Jul 12, 2022 1492 1547 1492 1529 35,582 +1.47(+0.10%)
Jul 11, 2022 1504 1528 1488 1527 16,685 +4.59(+0.30%)
Jul 08, 2022 1521 1543 1492 1523 14,961 +9.98(+0.66%)
Jul 07, 2022 1477 1558 1477 1513 29,919 +85.61(+6.00%)
Jul 06, 2022 1434 1446 1372 1427 39,094 -22.54(-1.55%)
Jul 05, 2022 1462 1468 1410 1450 40,256 -57.87(-3.84%)
Jul 01, 2022 1483 1516 1454 1507 23,072 +38.46(+2.62%)
Jun 30, 2022 1459 1476 1443 1469 23,353 -17.55(-1.18%)
Jun 29, 2022 1616 1616 1480 1487 23,625 -125.33(-7.78%)
Jun 28, 2022 1550 1620 1550 1612 35,269 +92.90(+6.12%)
Jun 27, 2022 1524 1524 1494 1519 19,780 +18.44(+1.23%)
Jun 24, 2022 1469 1526 1469 1501 59,525 +61.05(+4.24%)
Jun 23, 2022 1458 1458 1364 1440 40,128 +1.09(+0.08%)
Jun 22, 2022 1464 1488 1428 1438 27,425 -84.45(-5.55%)
Jun 21, 2022 1480 1530 1475 1523 32,829 +85.28(+5.93%)
Jun 17, 2022 1550 1550 1436 1438 66,178 -94.66(-6.18%)
Jun 16, 2022 1574 1574 1521 1532 34,993 -71.02(-4.43%)
Jun 15, 2022 1628 1663 1597 1603 21,774 -12.16(-0.75%)
Jun 14, 2022 1615 1650 1590 1615 30,194 +32.40(+2.05%)
Jun 13, 2022 1650 1650 1532 1583 37,646 -108.02(-6.39%)
Jun 10, 2022 1641 1714 1638 1691 32,143 -6.45(-0.38%)
Jun 09, 2022 1671 1731 1671 1697 22,364 -0.40(-0.02%)
Jun 08, 2022 1728 1733 1683 1698 28,372 -26.04(-1.51%)
Jun 07, 2022 1621 1734 1621 1724 35,038 +86.35(+5.27%)
Jun 06, 2022 1633 1644 1604 1638 22,670 +3.80(+0.23%)
Jun 03, 2022 1586 1640 1546 1634 24,504 +44.01(+2.77%)
Jun 02, 2022 1553 1612 1549 1590 29,768 +33.91(+2.18%)
Jun 01, 2022 1519 1568 1519 1556 25,461 +31.01(+2.03%)
May 31, 2022 1547 1554 1503 1525 47,640 -7.82(-0.51%)
May 27, 2022 1495 1538 1495 1533 23,603 +45.84(+3.08%)
May 26, 2022 1446 1493 1446 1487 20,139 +39.05(+2.70%)
May 25, 2022 1402 1453 1402 1448 22,818 +58.59(+4.22%)
May 24, 2022 1352 1389 1339 1389 17,532 +19.62(+1.43%)
May 23, 2022 1361 1375 1345 1370 16,893 +33.33(+2.49%)
May 20, 2022 1323 1336 1305 1336 14,076 +15.40(+1.17%)
May 19, 2022 1323 1339 1297 1321 27,422 +2.18(+0.17%)
May 18, 2022 1362 1362 1305 1319 24,086 -43.50(-3.19%)
May 17, 2022 1340 1369 1328 1362 20,102 +28.82(+2.16%)
May 16, 2022 1315 1339 1315 1333 18,670 +16.93(+1.29%)
May 13, 2022 1285 1322 1283 1316 20,349 +54.76(+4.34%)
May 12, 2022 1249 1272 1217 1262 33,608 +19.50(+1.57%)
May 11, 2022 1294 1320 1233 1242 23,742 -39.19(-3.06%)
May 10, 2022 1275 1306 1246 1281 27,447 +18.43(+1.46%)
May 09, 2022 1351 1351 1256 1263 29,216 -123.52(-8.91%)
May 06, 2022 1368 1386 1321 1386 22,648 +19.17(+1.40%)
May 05, 2022 1320 1370 1320 1367 24,401 -20.21(-1.46%)
May 04, 2022 1364 1394 1314 1387 33,226 +43.59(+3.24%)
May 03, 2022 1343 1357 1330 1344 23,313 +22.03(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.