Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,087.60
-5.40 (-0.49%)
Jun 17, 2025, 4:00 PM - Market closed

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20251,105.201,119.201,078.301,087.601,087.60-0.49%154,420
Jun 16, 20251,104.581,128.001,081.001,093.001,093.00-2.37%165,730
Jun 13, 20251,119.861,123.071,090.711,119.581,119.582.01%148,416
Jun 12, 20251,090.301,106.001,080.871,097.501,097.50-0.23%112,286
Jun 11, 20251,111.901,119.031,093.461,100.011,100.010.04%171,308
Jun 10, 20251,115.391,130.391,086.261,099.581,099.58-0.49%153,990
Jun 9, 20251,123.361,126.771,092.001,105.041,105.04-0.74%135,757
Jun 6, 20251,112.711,138.421,102.501,113.261,113.261.85%109,210
Jun 5, 20251,112.961,112.961,087.871,093.061,093.06-0.86%137,355
Jun 4, 20251,120.521,132.491,090.451,102.531,102.53-2.12%173,499
Jun 3, 20251,110.251,142.471,068.661,126.371,126.371.46%152,348
Jun 2, 20251,145.891,170.511,102.961,110.141,110.14-0.35%156,675
May 30, 20251,187.201,187.201,108.421,114.031,112.43-7.03%371,763
May 29, 20251,219.541,219.541,187.601,198.331,196.61-1.74%158,802
May 28, 20251,248.391,262.421,216.421,219.541,217.79-1.93%99,895
May 27, 20251,300.001,300.001,236.381,243.541,241.75-2.27%123,712
May 23, 20251,256.201,287.461,256.201,272.411,270.58-0.51%84,621
May 22, 20251,341.361,341.361,274.241,278.901,277.06-5.66%154,294
May 21, 20251,385.051,416.061,354.371,355.661,353.71-1.10%105,855
May 20, 20251,418.281,418.281,370.711,370.711,368.74-3.48%132,315
May 19, 20251,405.451,420.161,387.741,420.161,418.12-0.73%92,629
May 16, 20251,426.271,432.181,385.911,430.551,428.490.95%109,002
May 15, 20251,381.841,419.941,349.711,417.101,415.060.80%128,725
May 14, 20251,377.491,409.171,360.001,405.921,403.901.98%131,286
May 13, 20251,348.401,387.481,347.191,378.641,376.662.80%101,504
May 12, 20251,368.971,368.971,314.941,341.121,339.193.05%98,410
May 9, 20251,298.341,314.211,270.601,301.401,299.531.08%83,044
May 8, 20251,370.001,379.581,281.521,287.491,285.64-4.16%181,431
May 7, 20251,332.201,347.461,315.001,343.381,341.450.69%108,906
May 6, 20251,326.261,352.731,304.991,334.141,332.220.95%108,469
May 5, 20251,318.341,330.721,298.001,321.611,319.71-1.84%70,598
May 2, 20251,329.201,359.021,293.091,346.391,344.453.08%101,900
May 1, 20251,278.001,328.241,272.131,306.131,304.251.34%109,366
Apr 30, 20251,305.931,311.261,268.951,288.871,287.02-3.11%120,055
Apr 29, 20251,330.831,345.771,315.001,330.291,328.38-1.49%60,364
Apr 28, 20251,323.441,354.771,322.121,350.381,348.441.18%60,388
Apr 25, 20251,323.951,335.001,312.171,334.631,332.71-0.09%55,720
Apr 24, 20251,343.601,355.291,321.761,335.791,333.870.38%86,721
Apr 23, 20251,325.001,371.351,307.641,330.701,328.791.55%109,104
Apr 22, 20251,276.921,312.531,262.991,310.431,308.544.92%95,939
Apr 21, 20251,274.221,283.801,220.381,248.971,247.17-3.82%86,628
Apr 17, 20251,300.001,321.901,283.011,298.641,296.771.65%104,157
Apr 16, 20251,260.741,292.191,258.011,277.581,275.741.05%114,425
Apr 15, 20251,247.531,294.481,247.531,264.271,262.451.34%80,494
Apr 14, 20251,272.831,272.831,235.001,247.531,245.740.92%113,556
Apr 11, 20251,187.001,240.461,156.881,236.101,234.324.17%100,847
Apr 10, 20251,216.091,216.091,140.401,186.671,184.96-6.08%140,937
Apr 9, 20251,103.711,296.591,070.761,263.491,261.6713.06%205,264
Apr 8, 20251,212.241,213.411,077.991,117.491,115.88-3.16%192,261
Apr 7, 20251,018.481,186.69986.931,153.911,152.256.94%366,762