Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,264.27
+16.74 (1.34%)
At close: Apr 15, 2025, 4:00 PM
1,260.80
-3.47 (-0.27%)
After-hours: Apr 15, 2025, 6:42 PM EDT
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1,247.53 | 1,294.48 | 1,247.53 | 1,264.27 | 1,264.27 | 1.34% | 75,215 |
| Apr 14, 2025 | 1,272.83 | 1,272.83 | 1,235.00 | 1,247.53 | 1,247.53 | 0.92% | 113,556 |
| Apr 11, 2025 | 1,187.00 | 1,240.46 | 1,156.88 | 1,236.10 | 1,236.10 | 4.17% | 100,847 |
| Apr 10, 2025 | 1,216.09 | 1,216.09 | 1,140.40 | 1,186.67 | 1,186.67 | -6.08% | 140,937 |
| Apr 9, 2025 | 1,103.71 | 1,296.59 | 1,070.76 | 1,263.49 | 1,263.49 | 13.06% | 205,264 |
| Apr 8, 2025 | 1,212.24 | 1,213.41 | 1,077.99 | 1,117.49 | 1,117.49 | -3.16% | 192,261 |
| Apr 7, 2025 | 1,018.48 | 1,186.69 | 986.93 | 1,153.91 | 1,153.91 | 6.94% | 366,762 |
| Apr 4, 2025 | 1,179.50 | 1,179.50 | 1,048.40 | 1,079.00 | 1,079.00 | -11.63% | 286,154 |
| Apr 3, 2025 | 1,291.55 | 1,294.30 | 1,220.46 | 1,220.98 | 1,220.98 | -12.25% | 181,032 |
| Apr 2, 2025 | 1,321.71 | 1,392.00 | 1,321.71 | 1,391.43 | 1,391.43 | 2.85% | 101,581 |
| Apr 1, 2025 | 1,314.56 | 1,355.98 | 1,285.99 | 1,352.84 | 1,352.84 | 2.10% | 133,172 |
| Mar 31, 2025 | 1,295.00 | 1,336.77 | 1,270.00 | 1,324.99 | 1,324.99 | 1.48% | 129,427 |
| Mar 28, 2025 | 1,327.32 | 1,342.23 | 1,299.93 | 1,305.71 | 1,305.71 | -1.97% | 103,060 |
| Mar 27, 2025 | 1,365.46 | 1,365.46 | 1,319.71 | 1,331.91 | 1,331.91 | -1.98% | 89,450 |
| Mar 26, 2025 | 1,379.87 | 1,411.17 | 1,349.95 | 1,358.75 | 1,358.75 | -0.26% | 105,117 |
| Mar 25, 2025 | 1,345.70 | 1,370.68 | 1,339.80 | 1,362.36 | 1,362.36 | 1.29% | 101,462 |
| Mar 24, 2025 | 1,289.28 | 1,358.74 | 1,273.12 | 1,344.98 | 1,344.98 | 5.64% | 147,623 |
| Mar 21, 2025 | 1,359.20 | 1,359.20 | 1,211.58 | 1,273.15 | 1,273.15 | -7.17% | 395,184 |
| Mar 20, 2025 | 1,370.00 | 1,386.67 | 1,354.85 | 1,371.48 | 1,371.48 | -0.98% | 95,692 |
| Mar 19, 2025 | 1,350.00 | 1,393.40 | 1,346.00 | 1,384.99 | 1,384.99 | 3.07% | 142,265 |
| Mar 18, 2025 | 1,344.00 | 1,344.00 | 1,325.84 | 1,343.73 | 1,343.73 | 0.31% | 80,584 |
| Mar 17, 2025 | 1,315.83 | 1,348.17 | 1,308.98 | 1,339.59 | 1,339.59 | 1.40% | 81,505 |
| Mar 14, 2025 | 1,269.71 | 1,325.16 | 1,262.41 | 1,321.07 | 1,321.07 | 5.28% | 98,603 |
| Mar 13, 2025 | 1,344.05 | 1,354.57 | 1,249.51 | 1,254.84 | 1,254.84 | -6.91% | 151,774 |
| Mar 12, 2025 | 1,351.58 | 1,371.83 | 1,313.67 | 1,347.93 | 1,347.93 | 1.54% | 97,171 |
| Mar 11, 2025 | 1,340.04 | 1,378.60 | 1,299.98 | 1,327.43 | 1,327.43 | -0.29% | 127,188 |
| Mar 10, 2025 | 1,373.98 | 1,383.53 | 1,300.00 | 1,331.27 | 1,331.27 | -3.16% | 153,987 |
| Mar 7, 2025 | 1,325.02 | 1,388.13 | 1,305.60 | 1,374.74 | 1,374.74 | 5.35% | 137,870 |
| Mar 6, 2025 | 1,340.36 | 1,349.30 | 1,285.69 | 1,304.98 | 1,304.98 | -4.69% | 119,198 |
| Mar 5, 2025 | 1,330.00 | 1,369.13 | 1,310.00 | 1,369.13 | 1,369.13 | 0.12% | 148,650 |
| Mar 4, 2025 | 1,330.00 | 1,395.90 | 1,284.48 | 1,367.44 | 1,367.44 | 0.82% | 165,209 |
| Mar 3, 2025 | 1,435.43 | 1,462.78 | 1,338.44 | 1,356.38 | 1,356.38 | -5.01% | 178,214 |
| Feb 28, 2025 | 1,349.72 | 1,435.00 | 1,347.26 | 1,427.95 | 1,426.27 | 5.30% | 203,332 |
| Feb 27, 2025 | 1,370.13 | 1,385.47 | 1,338.78 | 1,356.02 | 1,354.42 | 0.34% | 89,264 |
| Feb 26, 2025 | 1,301.17 | 1,374.25 | 1,301.17 | 1,351.47 | 1,349.88 | 4.83% | 115,457 |
| Feb 25, 2025 | 1,288.53 | 1,297.63 | 1,234.79 | 1,289.23 | 1,287.71 | -0.36% | 138,954 |
| Feb 24, 2025 | 1,349.20 | 1,349.25 | 1,290.73 | 1,293.92 | 1,292.40 | -3.84% | 120,943 |
| Feb 21, 2025 | 1,411.08 | 1,414.05 | 1,339.62 | 1,345.56 | 1,343.98 | -5.97% | 182,437 |
| Feb 20, 2025 | 1,442.25 | 1,453.72 | 1,377.09 | 1,431.01 | 1,429.32 | 1.86% | 149,007 |
| Feb 19, 2025 | 1,420.00 | 1,440.00 | 1,400.61 | 1,404.87 | 1,403.22 | -0.42% | 121,382 |
| Feb 18, 2025 | 1,388.53 | 1,417.32 | 1,377.45 | 1,410.84 | 1,409.18 | 2.80% | 121,037 |
| Feb 14, 2025 | 1,365.43 | 1,390.00 | 1,349.65 | 1,372.40 | 1,370.78 | 1.42% | 85,804 |
| Feb 13, 2025 | 1,336.18 | 1,371.99 | 1,330.00 | 1,353.18 | 1,351.59 | 0.75% | 68,011 |
| Feb 12, 2025 | 1,341.00 | 1,366.09 | 1,325.05 | 1,343.16 | 1,341.58 | -1.54% | 109,970 |
| Feb 11, 2025 | 1,383.25 | 1,383.88 | 1,357.21 | 1,364.12 | 1,362.51 | -1.24% | 60,214 |
| Feb 10, 2025 | 1,363.50 | 1,390.42 | 1,363.50 | 1,381.19 | 1,379.56 | 2.67% | 75,946 |
| Feb 7, 2025 | 1,346.07 | 1,366.26 | 1,340.78 | 1,345.25 | 1,343.67 | 0.50% | 68,173 |
| Feb 6, 2025 | 1,400.00 | 1,400.00 | 1,310.07 | 1,338.58 | 1,337.00 | -4.00% | 118,947 |
| Feb 5, 2025 | 1,372.37 | 1,408.40 | 1,369.70 | 1,394.32 | 1,392.68 | 2.73% | 76,739 |
| Feb 4, 2025 | 1,332.10 | 1,366.18 | 1,305.69 | 1,357.26 | 1,355.66 | 1.84% | 97,232 |