Texas Pacific Land Corporation (BMV:TPL)
Mexico · Delayed Price · Currency is MXN 22,000
-1,200 (-5.17%)
At close: May 30, 2025
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22,450.00 | 22,450.00 | 22,000.00 | 22,000.00 | 21,939.21 | -5.17% | 53 |
| May 29, 2025 | 23,350.00 | 23,350.00 | 23,200.00 | 23,200.00 | 23,135.90 | -6.07% | 41 |
| May 23, 2025 | 24,780.00 | 24,780.00 | 24,700.00 | 24,700.00 | 24,631.75 | -8.18% | 41 |
| May 14, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,825.67 | 1.49% | 308 |
| May 13, 2025 | 26,745.03 | 26,745.03 | 26,506.00 | 26,506.00 | 26,432.76 | 2.43% | 44 |
| May 8, 2025 | 26,983.29 | 26,983.29 | 25,876.00 | 25,876.00 | 25,804.50 | -0.84% | 166 |
| May 7, 2025 | 26,095.00 | 26,095.00 | 26,095.00 | 26,095.00 | 26,022.90 | 4.99% | 23 |
| Apr 21, 2025 | 24,855.72 | 24,855.72 | 24,855.72 | 24,855.72 | 24,787.04 | -0.13% | 23 |
| Apr 14, 2025 | 25,395.55 | 25,395.55 | 24,887.00 | 24,887.00 | 24,818.24 | 3.70% | 46 |
| Apr 10, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 23,933.69 | -3.63% | 157 |
| Apr 8, 2025 | 24,819.88 | 24,903.00 | 24,819.88 | 24,903.00 | 24,834.19 | 11.67% | 182 |
| Apr 7, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,238.38 | -18.16% | 179 |
| Mar 31, 2025 | 27,439.79 | 27,439.79 | 27,248.12 | 27,248.12 | 27,172.83 | 2.24% | 206 |
| Mar 24, 2025 | 26,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 26,576.36 | 2.86% | 7 |
| Mar 21, 2025 | 25,908.00 | 25,908.00 | 25,908.00 | 25,908.00 | 25,836.42 | -5.10% | 9 |
| Mar 19, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,224.57 | 1.11% | 200 |
| Mar 14, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,925.40 | 5.37% | 100 |
| Mar 13, 2025 | 25,625.00 | 25,625.00 | 25,625.00 | 25,625.00 | 25,554.20 | -12.84% | 100 |
| Feb 20, 2025 | 28,995.00 | 29,400.00 | 28,995.00 | 29,400.00 | 29,286.01 | 1.29% | 160 |
| Feb 19, 2025 | 29,025.00 | 29,025.00 | 29,025.00 | 29,025.00 | 28,912.46 | 5.92% | 380 |
| Feb 13, 2025 | 27,403.87 | 27,403.87 | 27,403.87 | 27,403.87 | 27,297.62 | -6.31% | 7 |
| Jan 22, 2025 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 29,136.59 | 17.77% | 11 |
| Jan 6, 2025 | 24,835.74 | 24,835.74 | 24,835.74 | 24,835.74 | 24,739.44 | -12.61% | 400 |