Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,254.84
-93.09 (-6.91%)
At close: Mar 13, 2025, 4:00 PM
1,250.52
-4.32 (-0.34%)
After-hours: Mar 13, 2025, 4:42 PM EST

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20251,344.051,354.571,249.511,254.841,254.84-6.91%151,644
Mar 12, 20251,351.581,371.831,313.671,347.931,347.931.54%97,171
Mar 11, 20251,340.041,378.601,299.981,327.431,327.43-0.29%127,188
Mar 10, 20251,373.981,383.531,300.001,331.271,331.27-3.16%153,987
Mar 7, 20251,325.021,388.131,305.601,374.741,374.745.35%137,870
Mar 6, 20251,340.361,349.301,285.691,304.981,304.98-4.69%119,198
Mar 5, 20251,330.001,369.131,310.001,369.131,369.130.12%148,650
Mar 4, 20251,330.001,395.901,284.481,367.441,367.440.82%165,209
Mar 3, 20251,435.431,462.781,338.441,356.381,356.38-5.01%178,214
Feb 28, 20251,349.721,435.001,347.261,427.951,426.275.30%203,332
Feb 27, 20251,370.131,385.471,338.781,356.021,354.420.34%89,264
Feb 26, 20251,301.171,374.251,301.171,351.471,349.884.83%115,457
Feb 25, 20251,288.531,297.631,234.791,289.231,287.71-0.36%138,954
Feb 24, 20251,349.201,349.251,290.731,293.921,292.40-3.84%120,943
Feb 21, 20251,411.081,414.051,339.621,345.561,343.98-5.97%182,437
Feb 20, 20251,442.251,453.721,377.091,431.011,429.321.86%149,007
Feb 19, 20251,420.001,440.001,400.611,404.871,403.22-0.42%121,382
Feb 18, 20251,388.531,417.321,377.451,410.841,409.182.80%121,037
Feb 14, 20251,365.431,390.001,349.651,372.401,370.781.42%85,804
Feb 13, 20251,336.181,371.991,330.001,353.181,351.590.75%68,011
Feb 12, 20251,341.001,366.091,325.051,343.161,341.58-1.54%109,970
Feb 11, 20251,383.251,383.881,357.211,364.121,362.51-1.24%60,214
Feb 10, 20251,363.501,390.421,363.501,381.191,379.562.67%75,946
Feb 7, 20251,346.071,366.261,340.781,345.251,343.670.50%68,173
Feb 6, 20251,400.001,400.001,310.071,338.581,337.00-4.00%118,947
Feb 5, 20251,372.371,408.401,369.701,394.321,392.682.73%76,739
Feb 4, 20251,332.101,366.181,305.691,357.261,355.661.84%97,232
Feb 3, 20251,281.591,340.001,276.021,332.801,331.232.75%124,985
Jan 31, 20251,303.191,327.311,288.661,297.171,295.640.21%158,097
Jan 30, 20251,292.821,319.221,279.871,294.391,292.871.76%90,129
Jan 29, 20251,270.001,293.321,262.921,271.991,270.49-0.25%83,910
Jan 28, 20251,259.481,289.291,236.091,275.231,273.731.55%144,944
Jan 27, 20251,331.751,342.891,184.991,255.721,254.24-7.67%258,344
Jan 24, 20251,399.521,407.401,358.431,360.061,358.46-3.22%127,149
Jan 23, 20251,432.071,445.091,391.551,405.301,403.64-0.73%118,899
Jan 22, 20251,431.611,446.521,405.001,415.681,414.01-0.14%106,818
Jan 21, 20251,416.001,426.281,377.151,417.661,415.990.34%132,127
Jan 17, 20251,393.001,417.341,390.551,412.801,411.141.42%118,336
Jan 16, 20251,371.831,403.811,371.831,392.991,391.351.31%125,841
Jan 15, 20251,349.901,430.301,349.901,374.991,373.373.51%197,872
Jan 14, 20251,290.971,329.981,285.131,328.311,326.752.13%126,753
Jan 13, 20251,300.001,339.091,287.051,300.571,299.04-0.03%155,377
Jan 10, 20251,287.951,314.861,270.001,300.931,299.401.96%139,434
Jan 8, 20251,253.971,289.601,240.001,275.941,274.441.40%210,040
Jan 7, 20251,239.201,292.511,223.871,258.291,256.812.58%175,734
Jan 6, 20251,218.771,239.601,215.291,226.631,225.191.29%125,973
Jan 3, 20251,187.901,225.351,187.901,211.031,209.602.62%113,807
Jan 2, 20251,120.561,187.061,119.231,180.081,178.696.70%137,308
Dec 31, 20241,112.001,138.331,103.451,105.961,104.66-0.13%129,437
Dec 30, 20241,142.411,154.481,101.301,107.431,106.13-3.29%276,976