Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
873.90
-53.83 (-5.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 915.16 | 921.62 | 868.16 | 873.90 | 873.90 | -5.80% | 101,262 |
| Sep 25, 2024 | 939.26 | 947.50 | 921.19 | 927.73 | 927.73 | -1.37% | 123,029 |
| Sep 24, 2024 | 959.50 | 959.50 | 940.58 | 940.60 | 940.60 | -1.21% | 89,456 |
| Sep 23, 2024 | 933.20 | 958.11 | 929.46 | 952.13 | 952.13 | 1.69% | 134,111 |
| Sep 20, 2024 | 913.38 | 941.63 | 905.30 | 936.28 | 936.28 | 2.25% | 315,660 |
| Sep 19, 2024 | 896.13 | 925.15 | 888.28 | 915.66 | 915.66 | 3.84% | 158,071 |
| Sep 18, 2024 | 874.00 | 900.00 | 869.10 | 881.80 | 881.80 | 0.95% | 110,422 |
| Sep 17, 2024 | 844.70 | 881.00 | 844.70 | 873.51 | 873.51 | 4.16% | 110,939 |
| Sep 16, 2024 | 815.10 | 842.63 | 810.18 | 838.61 | 838.61 | 3.66% | 118,193 |
| Sep 13, 2024 | 802.60 | 812.23 | 801.40 | 808.99 | 808.99 | 1.80% | 45,169 |
| Sep 12, 2024 | 792.00 | 799.88 | 789.17 | 794.69 | 794.69 | 0.69% | 43,923 |
| Sep 11, 2024 | 788.04 | 792.48 | 766.51 | 789.25 | 789.25 | 0.20% | 99,254 |
| Sep 10, 2024 | 797.32 | 797.32 | 780.00 | 787.65 | 787.65 | -0.49% | 67,581 |
| Sep 9, 2024 | 800.06 | 800.06 | 785.88 | 791.52 | 791.52 | -0.88% | 66,434 |
| Sep 6, 2024 | 800.09 | 809.80 | 792.41 | 798.51 | 798.51 | 0.73% | 64,447 |
| Sep 5, 2024 | 810.44 | 810.53 | 789.53 | 792.73 | 792.73 | -1.37% | 77,815 |
| Sep 4, 2024 | 815.04 | 825.44 | 799.25 | 803.76 | 803.76 | -1.38% | 70,756 |
| Sep 3, 2024 | 853.77 | 853.77 | 811.73 | 815.04 | 815.04 | -6.20% | 104,061 |
| Aug 30, 2024 | 867.92 | 872.98 | 854.48 | 868.89 | 867.64 | -0.22% | 134,775 |
| Aug 29, 2024 | 870.78 | 881.12 | 868.92 | 870.77 | 869.52 | -0.26% | 82,477 |
| Aug 28, 2024 | 864.44 | 880.39 | 863.72 | 873.01 | 871.76 | 1.71% | 101,584 |
| Aug 27, 2024 | 857.70 | 861.00 | 848.70 | 858.32 | 857.09 | -0.42% | 54,067 |
| Aug 26, 2024 | 865.00 | 870.28 | 853.16 | 861.98 | 860.74 | 0.35% | 47,086 |
| Aug 23, 2024 | 834.20 | 861.45 | 834.20 | 859.01 | 857.78 | 3.50% | 77,398 |
| Aug 22, 2024 | 827.10 | 836.08 | 821.61 | 829.93 | 828.74 | 0.55% | 61,485 |
| Aug 21, 2024 | 824.99 | 835.72 | 815.94 | 825.36 | 824.18 | 0.96% | 84,007 |
| Aug 20, 2024 | 836.78 | 836.78 | 809.09 | 817.51 | 816.34 | -2.94% | 50,907 |
| Aug 19, 2024 | 823.54 | 843.77 | 822.71 | 842.30 | 841.09 | 2.53% | 91,069 |
| Aug 16, 2024 | 817.72 | 828.34 | 815.30 | 821.49 | 820.31 | -0.88% | 62,496 |
| Aug 15, 2024 | 825.00 | 834.23 | 820.39 | 828.82 | 827.63 | 1.16% | 112,526 |
| Aug 14, 2024 | 826.21 | 826.21 | 815.47 | 819.30 | 818.13 | -0.03% | 76,788 |
| Aug 13, 2024 | 828.97 | 829.91 | 810.33 | 819.58 | 818.41 | -1.58% | 63,287 |
| Aug 12, 2024 | 825.03 | 834.69 | 816.44 | 832.71 | 831.52 | 1.23% | 77,835 |
| Aug 9, 2024 | 826.16 | 827.43 | 810.98 | 822.57 | 821.39 | -0.63% | 73,717 |
| Aug 8, 2024 | 783.49 | 839.95 | 752.70 | 827.78 | 826.59 | 7.09% | 204,317 |
| Aug 7, 2024 | 786.63 | 804.00 | 771.58 | 772.99 | 771.88 | 0.01% | 233,291 |
| Aug 6, 2024 | 762.18 | 783.68 | 762.18 | 772.92 | 771.81 | 2.23% | 81,471 |
| Aug 5, 2024 | 753.03 | 770.70 | 736.75 | 756.05 | 754.97 | -3.42% | 113,262 |
| Aug 2, 2024 | 811.21 | 811.46 | 763.68 | 782.79 | 781.67 | -4.89% | 93,360 |
| Aug 1, 2024 | 849.98 | 854.66 | 804.54 | 823.01 | 821.83 | -2.59% | 72,332 |
| Jul 31, 2024 | 839.42 | 852.22 | 833.69 | 844.90 | 843.69 | 2.25% | 96,046 |
| Jul 30, 2024 | 818.34 | 829.90 | 813.82 | 826.33 | 825.15 | 1.15% | 69,018 |
| Jul 29, 2024 | 821.14 | 821.14 | 805.02 | 816.93 | 815.76 | -0.23% | 79,446 |
| Jul 26, 2024 | 808.89 | 821.20 | 807.56 | 818.85 | 817.68 | 1.40% | 56,610 |
| Jul 25, 2024 | 790.01 | 812.77 | 782.65 | 807.56 | 806.40 | 1.78% | 91,967 |
| Jul 24, 2024 | 801.22 | 813.01 | 793.47 | 793.47 | 792.33 | -0.81% | 95,794 |
| Jul 23, 2024 | 808.61 | 813.49 | 795.96 | 799.95 | 798.80 | -0.92% | 56,801 |
| Jul 22, 2024 | 815.06 | 815.06 | 798.26 | 807.39 | 806.23 | -0.87% | 77,180 |
| Jul 19, 2024 | 815.75 | 818.61 | 811.40 | 814.48 | 813.31 | -0.30% | 79,649 |
| Jul 18, 2024 | 820.15 | 830.14 | 813.16 | 816.96 | 815.79 | -0.19% | 100,318 |
| Jul 17, 2024 | 826.54 | 833.82 | 817.14 | 818.52 | 817.35 | -0.67% | 94,983 |
| Jul 16, 2024 | 821.55 | 834.52 | 820.00 | 824.07 | 822.89 | 0.16% | 120,351 |
| Jul 15, 2024 | 810.03 | 831.99 | 804.45 | 822.77 | 821.59 | 2.68% | 140,928 |
| Jul 12, 2024 | 795.00 | 803.18 | 785.12 | 801.26 | 800.11 | 2.06% | 109,530 |
| Jul 11, 2024 | 779.29 | 792.30 | 775.90 | 785.11 | 783.99 | 1.05% | 104,541 |
| Jul 10, 2024 | 748.80 | 778.03 | 747.50 | 776.96 | 775.85 | 3.59% | 103,768 |
| Jul 9, 2024 | 748.00 | 753.13 | 740.20 | 750.00 | 748.93 | -0.20% | 110,310 |
| Jul 8, 2024 | 747.23 | 760.38 | 747.04 | 751.49 | 750.41 | 0.53% | 104,773 |
| Jul 5, 2024 | 745.58 | 760.35 | 741.05 | 747.54 | 746.47 | -0.03% | 76,260 |
| Jul 3, 2024 | 731.32 | 754.91 | 731.32 | 747.80 | 746.73 | 1.74% | 72,021 |
| Jul 2, 2024 | 734.80 | 740.87 | 725.46 | 735.00 | 733.95 | 1.40% | 89,842 |
| Jul 1, 2024 | 736.46 | 741.25 | 724.75 | 724.86 | 723.82 | -1.28% | 99,880 |
| Jun 28, 2024 | 739.85 | 750.00 | 732.07 | 734.27 | 723.24 | 0.06% | 198,640 |
| Jun 27, 2024 | 740.31 | 742.40 | 728.54 | 733.84 | 722.82 | -1.24% | 112,279 |
| Jun 26, 2024 | 750.22 | 753.00 | 737.63 | 743.02 | 731.86 | -0.96% | 156,115 |
| Jun 25, 2024 | 741.95 | 761.89 | 738.97 | 750.22 | 738.95 | 0.34% | 205,577 |
| Jun 24, 2024 | 750.61 | 754.38 | 741.07 | 747.70 | 736.47 | -0.94% | 273,937 |
| Jun 21, 2024 | 776.83 | 776.83 | 741.80 | 754.81 | 743.47 | -2.76% | 2,741,438 |
| Jun 20, 2024 | 770.22 | 783.15 | 768.02 | 776.26 | 764.60 | 1.11% | 190,953 |
| Jun 18, 2024 | 763.68 | 776.41 | 761.46 | 767.72 | 756.19 | 1.01% | 166,930 |
| Jun 17, 2024 | 756.73 | 768.47 | 742.81 | 760.01 | 748.59 | 1.33% | 191,178 |
| Jun 14, 2024 | 765.73 | 774.13 | 742.27 | 750.00 | 738.73 | -1.83% | 226,446 |
| Jun 13, 2024 | 771.61 | 787.72 | 750.00 | 764.00 | 752.52 | -1.71% | 266,839 |
| Jun 12, 2024 | 775.00 | 799.46 | 760.45 | 777.27 | 765.59 | 1.38% | 291,443 |
| Jun 11, 2024 | 715.00 | 773.50 | 706.86 | 766.71 | 755.19 | 6.00% | 384,842 |
| Jun 10, 2024 | 614.56 | 732.26 | 614.56 | 723.28 | 712.42 | 24.26% | 562,569 |
| Jun 7, 2024 | 587.66 | 591.13 | 581.55 | 582.07 | 573.33 | -1.80% | 47,056 |
| Jun 6, 2024 | 595.43 | 595.98 | 588.21 | 592.75 | 583.85 | -0.05% | 37,185 |
| Jun 5, 2024 | 589.39 | 593.69 | 587.82 | 593.02 | 584.11 | 1.46% | 61,403 |
| Jun 4, 2024 | 592.05 | 592.05 | 578.56 | 584.48 | 575.70 | -1.90% | 54,643 |
| Jun 3, 2024 | 618.32 | 618.32 | 590.31 | 595.79 | 586.84 | -3.01% | 71,463 |
| May 31, 2024 | 614.49 | 624.98 | 611.97 | 614.31 | 603.90 | -0.04% | 238,523 |
| May 30, 2024 | 613.54 | 620.54 | 611.22 | 614.54 | 604.12 | 0.13% | 47,513 |
| May 29, 2024 | 615.39 | 615.47 | 603.16 | 613.77 | 603.37 | -0.54% | 72,345 |
| May 28, 2024 | 615.09 | 621.16 | 612.82 | 617.13 | 606.67 | 0.96% | 54,833 |
| May 24, 2024 | 613.00 | 613.50 | 607.87 | 611.26 | 600.90 | 0.47% | 28,223 |
| May 23, 2024 | 614.47 | 614.55 | 604.23 | 608.43 | 598.12 | 0.07% | 45,033 |
| May 22, 2024 | 618.15 | 622.00 | 606.96 | 608.02 | 597.71 | -1.66% | 40,684 |
| May 21, 2024 | 615.00 | 619.70 | 614.04 | 618.28 | 607.80 | 0.19% | 44,983 |
| May 20, 2024 | 611.78 | 618.55 | 608.33 | 617.10 | 606.64 | 1.13% | 35,651 |
| May 17, 2024 | 612.77 | 615.75 | 608.84 | 610.22 | 599.88 | 0.28% | 40,471 |
| May 16, 2024 | 602.22 | 611.60 | 597.51 | 608.52 | 598.20 | 1.16% | 62,141 |
| May 15, 2024 | 606.31 | 606.33 | 597.59 | 601.54 | 591.34 | -1.01% | 71,451 |
| May 14, 2024 | 606.40 | 610.13 | 601.25 | 607.68 | 597.38 | 0.40% | 56,140 |
| May 13, 2024 | 624.98 | 626.30 | 604.31 | 605.28 | 595.02 | -2.96% | 56,396 |
| May 10, 2024 | 612.13 | 625.00 | 612.13 | 623.72 | 613.15 | 1.38% | 71,653 |
| May 9, 2024 | 583.11 | 625.00 | 583.11 | 615.23 | 604.80 | 9.18% | 140,563 |
| May 8, 2024 | 569.23 | 571.44 | 562.04 | 563.50 | 553.95 | -1.09% | 62,511 |
| May 7, 2024 | 572.11 | 581.70 | 569.58 | 569.72 | 560.06 | -0.30% | 58,231 |
| May 6, 2024 | 564.56 | 579.72 | 564.56 | 571.44 | 561.75 | 1.75% | 56,108 |