Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
345.20
+3.46 (1.01%)
At close: Jan 27, 2026, 4:00 PM EST
344.00
-1.20 (-0.35%)
Pre-market: Jan 28, 2026, 7:29 AM EST

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026341.75346.54336.39345.20345.201.01%251,594
Jan 26, 2026351.04352.69338.50341.74341.74-1.50%279,175
Jan 23, 2026349.52358.21344.52346.94346.940.34%435,751
Jan 22, 2026344.59351.96342.37345.78345.78-0.13%403,241
Jan 21, 2026331.30348.00331.30346.23346.235.60%473,825
Jan 20, 2026354.43355.98327.59327.87327.87-2.85%388,163
Jan 16, 2026330.79338.52325.56337.48337.481.98%367,322
Jan 15, 2026325.04332.00320.53330.94330.941.23%237,416
Jan 14, 2026323.36332.80322.76326.93326.931.58%316,131
Jan 13, 2026315.00325.56313.60321.83321.833.79%345,338
Jan 12, 2026312.00314.79308.60310.08310.08-0.57%241,970
Jan 9, 2026307.00314.78305.98311.87311.872.94%459,204
Jan 8, 2026281.00305.81281.00302.95302.957.66%406,477
Jan 7, 2026293.80294.36281.35281.39281.39-4.23%288,074
Jan 6, 2026297.66301.72288.81293.81293.81-1.25%393,510
Jan 5, 2026306.91307.44292.53297.54297.54-0.14%505,931
Jan 2, 2026286.00298.27280.95297.97297.973.74%385,803
Dec 31, 2025291.69293.23286.44287.22287.22-1.87%292,266
Dec 30, 2025296.97298.00292.06292.68292.68-0.63%235,846
Dec 29, 2025290.00295.92289.50294.53294.532.43%288,839
Dec 26, 2025294.12294.12283.00287.54287.54-2.86%292,360
Dec 24, 2025298.22299.56291.00296.00296.00-0.45%123,211
Dec 23, 2025305.48310.44294.87297.33297.33-1.81%299,998
Dec 22, 2025304.00309.98302.33302.80302.801.06%439,344
Dec 19, 2025299.94303.77297.10299.62299.620.39%1,221,987
Dec 18, 2025296.89306.17295.32298.47298.471.41%747,261
Dec 17, 2025278.33297.33276.46294.33294.337.59%784,020
Dec 16, 2025278.26278.31269.23273.56273.56-2.26%657,360
Dec 15, 2025281.56281.98270.67279.88279.880.12%630,108
Dec 12, 2025298.46298.85278.49279.55279.55-5.80%527,868
Dec 11, 2025295.06298.85291.99296.77296.77-0.25%322,029
Dec 10, 2025293.34297.79287.79297.50297.501.33%486,579
Dec 9, 2025301.33304.16291.90293.61293.61-2.58%289,905
Dec 8, 2025305.02308.25298.07301.38301.38-2.26%426,210
Dec 5, 2025303.90311.49303.65308.36308.360.58%290,952
Dec 4, 2025302.06307.99299.39306.58306.580.55%313,461
Dec 3, 2025289.83306.17287.92304.91304.915.79%397,761
Dec 2, 2025291.23293.00284.19288.22288.221.28%459,837
Dec 1, 2025287.84290.92284.23284.58284.58-1.22%412,644
Nov 28, 2025288.33291.24285.95288.10287.560.16%136,467
Nov 26, 2025288.67292.18286.67287.64287.10-0.17%267,702
Nov 25, 2025290.83291.69279.42288.14287.60-1.40%505,035
Nov 24, 2025296.77298.75290.80292.24291.70-2.20%782,940
Nov 21, 2025294.38303.27293.50298.81298.261.46%401,454
Nov 20, 2025304.79308.00294.11294.52293.97-2.45%351,855
Nov 19, 2025300.57305.17298.26301.92301.36-1.56%262,224
Nov 18, 2025312.02315.33297.33306.71306.14-3.90%407,964
Nov 17, 2025340.00340.92317.92319.16318.57-6.37%513,894
Nov 14, 2025326.19344.17326.19340.88340.253.41%434,772
Nov 13, 2025333.33342.04328.83329.66329.05-1.73%380,394