Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
889.19
-39.74 (-4.28%)
At close: Sep 5, 2025, 4:00 PM
891.00
+1.81 (0.20%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 915.55 | 925.16 | 889.05 | 889.19 | 889.19 | -4.28% | 135,713 |
| Sep 4, 2025 | 901.56 | 928.93 | 901.37 | 928.93 | 928.93 | 2.14% | 90,339 |
| Sep 3, 2025 | 934.34 | 934.34 | 909.38 | 909.48 | 909.48 | -3.49% | 105,577 |
| Sep 2, 2025 | 931.24 | 972.74 | 931.24 | 942.32 | 942.32 | 0.95% | 170,555 |
| Aug 29, 2025 | 921.02 | 938.85 | 921.02 | 933.48 | 931.90 | 1.26% | 106,696 |
| Aug 28, 2025 | 911.07 | 929.23 | 905.48 | 921.89 | 920.33 | 1.45% | 143,242 |
| Aug 27, 2025 | 902.64 | 920.53 | 902.64 | 908.70 | 907.16 | -0.26% | 108,695 |
| Aug 26, 2025 | 897.76 | 911.61 | 888.84 | 911.04 | 909.50 | 1.15% | 238,768 |
| Aug 25, 2025 | 914.30 | 915.10 | 900.00 | 900.64 | 899.11 | -1.21% | 105,215 |
| Aug 22, 2025 | 883.89 | 919.91 | 881.76 | 911.63 | 910.09 | 3.56% | 104,211 |
| Aug 21, 2025 | 891.41 | 896.26 | 873.32 | 880.28 | 878.79 | -1.62% | 130,844 |
| Aug 20, 2025 | 903.00 | 908.12 | 892.22 | 894.77 | 893.25 | -0.82% | 104,087 |
| Aug 19, 2025 | 890.00 | 902.18 | 886.27 | 902.18 | 900.65 | 1.14% | 100,523 |
| Aug 18, 2025 | 879.80 | 897.07 | 870.89 | 892.05 | 890.54 | 1.12% | 124,294 |
| Aug 15, 2025 | 912.23 | 912.62 | 877.84 | 882.15 | 880.66 | -3.33% | 185,820 |
| Aug 14, 2025 | 877.58 | 926.31 | 870.00 | 912.55 | 911.00 | 3.42% | 200,836 |
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 880.89 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 855.36 | 0.23% | 119,854 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 853.38 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 860.64 | -0.62% | 160,200 |
| Aug 7, 2025 | 958.33 | 961.00 | 863.61 | 867.46 | 865.99 | -8.75% | 300,884 |
| Aug 6, 2025 | 969.50 | 969.50 | 947.00 | 950.62 | 949.01 | -0.85% | 128,134 |
| Aug 5, 2025 | 953.10 | 965.94 | 939.97 | 958.81 | 957.19 | 0.71% | 130,350 |
| Aug 4, 2025 | 935.76 | 959.08 | 935.76 | 952.04 | 950.43 | 1.84% | 129,987 |
| Aug 1, 2025 | 954.90 | 954.90 | 932.65 | 934.80 | 933.22 | -3.44% | 95,322 |
| Jul 31, 2025 | 978.30 | 987.20 | 961.50 | 968.13 | 966.49 | -1.82% | 159,943 |
| Jul 30, 2025 | 991.97 | 997.69 | 978.73 | 986.09 | 984.42 | -0.76% | 150,477 |
| Jul 29, 2025 | 978.62 | 996.03 | 959.00 | 993.62 | 991.94 | 1.75% | 129,171 |
| Jul 28, 2025 | 990.20 | 1,001.48 | 964.19 | 976.57 | 974.92 | -0.28% | 140,778 |
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 977.63 | 1.02% | 182,959 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 967.80 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 929.70 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 935.78 | -3.36% | 253,957 |
| Jul 21, 2025 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 968.32 | -2.72% | 146,679 |
| Jul 18, 2025 | 1,008.30 | 1,011.98 | 995.39 | 997.11 | 995.42 | 0.49% | 137,929 |
| Jul 17, 2025 | 980.30 | 1,006.98 | 979.32 | 992.22 | 990.54 | 0.56% | 127,948 |
| Jul 16, 2025 | 981.69 | 992.95 | 958.75 | 986.66 | 984.99 | 0.41% | 194,914 |
| Jul 15, 2025 | 1,040.15 | 1,040.15 | 981.20 | 982.65 | 980.98 | -5.30% | 174,639 |
| Jul 14, 2025 | 1,035.01 | 1,040.89 | 1,023.88 | 1,037.65 | 1,035.89 | -0.87% | 134,819 |
| Jul 11, 2025 | 1,044.34 | 1,063.87 | 1,044.08 | 1,046.78 | 1,045.01 | -0.40% | 109,704 |
| Jul 10, 2025 | 1,040.95 | 1,051.18 | 1,030.27 | 1,051.03 | 1,049.25 | 0.33% | 126,594 |
| Jul 9, 2025 | 1,051.92 | 1,054.03 | 1,030.91 | 1,047.55 | 1,045.77 | 0.10% | 89,811 |
| Jul 8, 2025 | 1,032.99 | 1,062.19 | 1,031.05 | 1,046.47 | 1,044.70 | 1.21% | 144,435 |
| Jul 7, 2025 | 1,063.98 | 1,065.87 | 1,025.35 | 1,033.92 | 1,032.17 | -3.91% | 117,106 |
| Jul 3, 2025 | 1,080.25 | 1,080.47 | 1,063.66 | 1,075.97 | 1,074.15 | 0.38% | 56,403 |
| Jul 2, 2025 | 1,071.91 | 1,079.00 | 1,048.91 | 1,071.95 | 1,070.13 | 0.31% | 104,279 |
| Jul 1, 2025 | 1,055.16 | 1,076.24 | 1,039.55 | 1,068.68 | 1,066.87 | 1.16% | 127,807 |
| Jun 30, 2025 | 1,059.56 | 1,062.77 | 1,046.47 | 1,056.39 | 1,054.60 | 0.09% | 142,665 |
| Jun 27, 2025 | 1,071.00 | 1,074.54 | 1,042.18 | 1,055.44 | 1,053.65 | -1.86% | 209,758 |
| Jun 26, 2025 | 1,036.82 | 1,084.94 | 1,036.21 | 1,075.45 | 1,073.63 | 3.78% | 161,064 |