Skip to main content
logo
/
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
993.86
+12.17 (1.24%)
At close: Nov 10, 2025, 4:00 PM EST
992.60
-1.26 (-0.13%)
After-hours: Nov 10, 2025, 7:40 PM EST

Texas Pacific Land Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 31, 1987→Nov 10, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​20250500.001,000.001,500.00993.86

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2025985.691,000.00960.00993.86993.861.24%98,286
Nov 7, 20251,019.931,019.93937.64981.69981.69-2.91%173,788
Nov 6, 2025917.001,048.88917.001,011.131,011.1310.02%324,985
Nov 5, 2025907.45936.76907.08919.05919.050.51%93,720
Nov 4, 2025915.00923.70900.02914.43914.43-1.11%88,774
Nov 3, 2025943.00943.41916.34924.66924.66-1.98%104,945
Oct 31, 2025925.91950.00925.91943.38943.381.60%167,101
Oct 30, 2025925.70948.75925.70928.50928.500.44%110,337
Oct 29, 2025915.00940.69911.19924.40924.401.03%95,645
Oct 28, 2025927.00929.63913.06915.01915.01-1.55%78,607
Oct 27, 2025936.62941.36922.09929.40929.400.08%65,254
Oct 24, 2025945.00952.26928.33928.63928.63-0.96%72,861
Oct 23, 2025957.35957.35935.70937.64937.641.27%75,511
Oct 22, 2025930.88937.03909.82925.86925.86-0.30%141,381
Oct 21, 2025929.86949.92928.63928.63928.63-0.62%94,478
Oct 20, 2025948.59953.25932.96934.46934.46-0.48%128,122
Oct 17, 2025931.26940.14918.54938.98938.980.09%140,206
Oct 16, 2025926.54944.85919.32938.18938.181.23%155,378
Oct 15, 2025915.00943.44915.00926.75926.752.12%146,869
Oct 14, 2025874.30920.71862.53907.52907.521.71%138,564
Oct 13, 2025897.62911.25890.13892.23892.230.34%105,764
Oct 10, 2025900.00911.26880.00889.25889.25-2.26%137,234
Oct 9, 2025950.72962.21906.25909.79909.79-4.53%124,154
Oct 8, 2025965.91965.91930.00952.92952.92-0.70%121,351
Oct 7, 2025975.40975.40947.27959.61959.61-1.62%81,874
Oct 6, 2025954.02983.23947.17975.40975.403.12%135,827
Oct 3, 2025968.05980.00943.92945.89945.89-2.26%115,028
Oct 2, 2025957.82975.80954.02967.74967.741.02%122,507
Oct 1, 2025928.23963.31926.62957.98957.982.61%132,867
Sep 30, 2025909.93937.47905.67933.64933.641.41%122,110
Sep 29, 2025945.93945.93917.99920.64920.64-3.53%95,326
Sep 26, 2025926.45962.68926.45954.28954.283.10%127,516
Sep 25, 2025934.83936.79918.73925.57925.57-1.01%98,685
Sep 24, 2025946.01960.97934.30935.00935.000.40%130,910
Sep 23, 2025877.80937.00877.80931.28931.286.19%219,449
Sep 22, 2025868.43886.20860.03876.96876.960.21%153,496
Sep 19, 2025908.95912.36869.69875.10875.10-4.18%426,880
Sep 18, 2025915.77931.83911.82913.27913.270.03%128,952
Sep 17, 2025930.38943.33913.00913.00913.00-2.42%150,329
Sep 16, 2025926.53944.14926.38935.67935.671.32%109,564
Sep 15, 2025942.36954.93913.36923.52923.52-1.46%115,475
Sep 12, 2025947.78955.99933.82937.17937.17-0.19%108,964
Sep 11, 2025928.25941.96925.83938.99938.990.15%95,737
Sep 10, 2025908.17937.64908.17937.63937.634.17%92,750
Sep 9, 2025912.58920.93899.90900.12900.12-1.37%107,509
Sep 8, 2025902.45917.28895.74912.58912.582.63%142,403
Sep 5, 2025915.55925.16889.05889.19889.19-4.28%137,734
Sep 4, 2025901.56928.93901.37928.93928.932.14%90,339
Sep 3, 2025934.34934.34909.38909.48909.48-3.49%105,577
Sep 2, 2025931.24972.74931.24942.32942.320.95%170,555