Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
986.66
+4.01 (0.41%)
At close: Jul 16, 2025, 4:00 PM
986.00
-0.66 (-0.07%)
After-hours: Jul 16, 2025, 5:38 PM EDT

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025981.69992.95958.75986.66986.660.41%194,747
Jul 15, 20251,040.151,040.15981.20982.65982.65-5.30%174,639
Jul 14, 20251,035.011,040.891,023.881,037.651,037.65-0.87%134,819
Jul 11, 20251,044.341,063.871,044.081,046.781,046.78-0.40%109,704
Jul 10, 20251,040.951,051.181,030.271,051.031,051.030.33%126,594
Jul 9, 20251,051.921,054.031,030.911,047.551,047.550.10%89,811
Jul 8, 20251,032.991,062.191,031.051,046.471,046.471.21%144,435
Jul 7, 20251,063.981,065.871,025.351,033.921,033.92-3.91%117,106
Jul 3, 20251,080.251,080.471,063.661,075.971,075.970.38%56,403
Jul 2, 20251,071.911,079.001,048.911,071.951,071.950.31%104,279
Jul 1, 20251,055.161,076.241,039.551,068.681,068.681.16%127,807
Jun 30, 20251,059.561,062.771,046.471,056.391,056.390.09%142,665
Jun 27, 20251,071.001,074.541,042.181,055.441,055.44-1.86%209,758
Jun 26, 20251,036.821,084.941,036.211,075.451,075.453.78%161,064
Jun 25, 20251,064.031,064.031,030.011,036.281,036.28-2.23%123,987
Jun 24, 20251,031.391,069.361,021.371,059.941,059.940.95%187,685
Jun 23, 20251,099.001,099.001,040.621,050.001,050.00-3.16%179,236
Jun 20, 20251,081.811,094.151,068.891,084.211,084.210.41%314,484
Jun 18, 20251,080.301,096.471,072.001,079.741,079.74-0.72%135,120
Jun 17, 20251,105.201,119.201,078.301,087.601,087.60-0.49%154,578
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