Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,133.12
+36.79 (3.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241,088.751,135.841,088.751,133.121,133.123.36%534,305
Dec 19, 20241,138.001,149.001,091.751,096.331,096.33-1.63%179,600
Dec 18, 20241,215.581,220.611,109.581,114.461,114.46-7.41%166,663
Dec 17, 20241,200.811,206.211,177.421,203.661,203.66-1.01%204,600
Dec 16, 20241,200.901,239.001,175.001,215.941,215.941.42%205,740
Dec 13, 20241,203.531,214.541,172.841,198.971,198.970.18%125,654
Dec 12, 20241,200.001,221.881,142.211,196.861,196.86-0.84%257,167
Dec 11, 20241,318.241,318.241,195.401,207.001,207.00-6.87%267,009
Dec 10, 20241,330.001,336.711,293.421,296.091,296.09-2.33%157,204
Dec 9, 20241,351.641,374.301,318.731,327.041,327.04-0.85%171,500
Dec 6, 20241,343.051,343.051,270.261,338.441,338.44-0.61%185,831
Dec 5, 20241,400.841,409.391,326.411,346.641,346.64-2.97%213,672
Dec 4, 20241,565.001,565.001,337.471,387.921,387.92-11.59%322,575
Dec 3, 20241,513.961,574.111,513.961,569.931,569.934.64%209,754
Dec 2, 20241,603.711,610.961,479.001,500.351,500.35-6.23%230,278
Nov 29, 20241,675.891,692.511,593.011,600.091,598.49-2.24%136,800
Nov 27, 20241,572.951,654.531,537.321,636.691,635.054.13%422,377
Nov 26, 20241,614.801,618.571,533.391,571.771,570.20-2.62%319,620
Nov 25, 20241,736.091,769.141,559.761,614.001,612.39-6.71%4,569,778
Nov 22, 20241,608.991,749.441,586.841,730.001,728.2714.15%735,871
Nov 21, 20241,458.791,526.041,442.661,515.531,514.014.47%199,847
Nov 20, 20241,414.491,456.831,414.491,450.701,449.252.15%95,000
Nov 19, 20241,386.701,421.661,386.701,420.131,418.711.53%79,514
Nov 18, 20241,377.001,407.691,368.281,398.751,397.352.85%83,499
Nov 15, 20241,347.591,363.291,339.771,359.941,358.58-0.09%63,219
Nov 14, 20241,374.981,374.981,326.361,361.201,359.84-0.38%101,200
Nov 13, 20241,407.511,415.731,357.071,366.421,365.05-2.87%94,552
Nov 12, 20241,406.051,421.221,385.071,406.761,405.350.49%94,015
Nov 11, 20241,379.231,401.481,353.351,399.881,398.481.88%95,503
Nov 8, 20241,339.001,417.721,339.001,374.061,372.692.90%164,200
Nov 7, 20241,254.591,337.451,244.071,335.311,333.970.43%191,006
Nov 6, 20241,307.051,360.061,287.381,329.621,328.296.96%205,213
Nov 5, 20241,208.771,248.941,208.771,243.151,241.912.95%95,322
Nov 4, 20241,174.701,240.051,172.941,207.581,206.372.98%140,100
Nov 1, 20241,163.601,189.911,156.161,172.621,171.450.57%112,345
Oct 31, 20241,160.001,174.101,143.881,166.001,164.831.07%90,121
Oct 30, 20241,116.911,157.631,116.911,153.631,152.484.03%100,317
Oct 29, 20241,091.871,108.901,087.811,108.901,107.791.71%48,841
Oct 28, 20241,075.781,092.331,067.671,090.311,089.22-0.70%46,342
Oct 25, 20241,099.921,106.871,088.351,098.011,096.910.74%55,600
Oct 24, 20241,088.801,094.181,084.131,089.971,088.880.53%38,802
Oct 23, 20241,083.681,090.921,066.381,084.261,083.18-0.68%59,434
Oct 22, 20241,083.511,095.751,072.321,091.731,090.641.60%69,939
Oct 21, 20241,069.751,083.511,060.001,074.571,073.501.52%83,457
Oct 18, 20241,063.771,063.771,050.811,058.531,057.47-0.70%79,507
Oct 17, 20241,051.391,077.251,051.391,066.021,064.951.72%65,100
Oct 16, 20241,048.951,060.841,041.811,047.961,046.911.09%77,200
Oct 15, 20241,046.531,048.851,022.841,036.671,035.63-2.77%94,616
Oct 14, 20241,058.421,076.311,050.531,066.191,065.120.73%111,700
Oct 11, 20241,004.001,070.231,004.001,058.421,057.365.61%175,216
Oct 10, 2024980.041,006.00976.451,002.201,001.202.25%104,300
Oct 9, 2024960.29980.70956.42980.15979.170.96%59,343
Oct 8, 2024976.00976.00952.02970.86969.89-1.49%74,425
Oct 7, 2024983.00995.71980.43985.57984.580.43%94,900
Oct 4, 2024977.52990.84968.41981.37980.391.12%100,500
Oct 3, 2024932.95975.00927.92970.46969.494.35%111,400
Oct 2, 2024924.76931.11917.02930.01929.081.71%58,300
Oct 1, 2024873.42917.08868.44914.34913.433.35%96,632
Sep 30, 2024892.43899.09870.90884.74883.86-0.26%107,000
Sep 27, 2024881.30895.12876.71887.08886.191.51%62,941
Sep 26, 2024915.16921.62868.16873.90873.03-5.80%101,505
Sep 25, 2024939.26947.50921.19927.73926.80-1.37%123,029
Sep 24, 2024959.50959.50940.58940.60939.66-1.21%89,500
Sep 23, 2024933.20958.11929.46952.13951.181.69%134,111
Sep 20, 2024913.38941.63905.30936.28935.342.25%315,700
Sep 19, 2024896.13925.15888.28915.66914.743.84%158,100
Sep 18, 2024874.00900.00869.10881.80880.920.95%110,422
Sep 17, 2024844.70881.00844.70873.51872.644.16%110,939
Sep 16, 2024815.10842.63810.18838.61837.773.66%118,200
Sep 13, 2024802.60812.23801.40808.99808.181.80%45,169
Sep 12, 2024792.00799.88789.17794.69793.900.69%43,923
Sep 11, 2024788.04792.48766.51789.25788.460.20%99,254
Sep 10, 2024797.32797.32780.00787.65786.86-0.49%67,600
Sep 9, 2024800.06800.06785.88791.52790.73-0.88%66,434
Sep 6, 2024800.09809.80792.41798.51797.710.73%64,447
Sep 5, 2024810.44810.53789.53792.73791.94-1.37%77,815
Sep 4, 2024815.04825.44799.25803.76802.96-1.38%70,814
Sep 3, 2024853.77853.77811.73815.04814.23-6.20%104,100
Aug 30, 2024867.92872.98854.48868.89866.85-0.22%134,800
Aug 29, 2024870.78881.12868.92870.77868.73-0.26%82,500
Aug 28, 2024864.44880.39863.72873.01870.961.71%101,600
Aug 27, 2024857.70861.00848.70858.32856.31-0.42%54,100
Aug 26, 2024865.00870.28853.16861.98859.960.35%47,100
Aug 23, 2024834.20861.45834.20859.01857.003.50%77,400
Aug 22, 2024827.10836.08821.61829.93827.980.55%61,500
Aug 21, 2024824.99835.72815.94825.36823.420.96%84,007
Aug 20, 2024836.78836.78809.09817.51815.59-2.94%50,907
Aug 19, 2024823.54843.77822.71842.30840.322.53%91,100
Aug 16, 2024817.72828.34815.30821.49819.56-0.88%62,500
Aug 15, 2024825.00834.23820.39828.82826.881.16%112,526
Aug 14, 2024826.21826.21815.47819.30817.38-0.03%76,800
Aug 13, 2024828.97829.91810.33819.58817.66-1.58%63,300
Aug 12, 2024825.03834.69816.44832.71830.761.23%77,835
Aug 9, 2024826.16827.43810.98822.57820.64-0.63%73,717
Aug 8, 2024783.49839.95752.70827.78825.847.09%204,317
Aug 7, 2024786.63804.00771.58772.99771.180.01%233,300
Aug 6, 2024762.18783.68762.18772.92771.112.23%81,500
Aug 5, 2024753.03770.70736.75756.05754.28-3.42%113,300
Aug 2, 2024811.21811.46763.68782.79780.95-4.89%93,400
Aug 1, 2024849.98854.66804.54823.01821.08-2.59%72,332