Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
920.64
-33.64 (-3.53%)
At close: Sep 29, 2025, 4:00 PM EDT
919.00
-1.64 (-0.18%)
After-hours: Sep 29, 2025, 7:15 PM EDT
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 945.93 | 945.93 | 917.99 | 920.64 | 920.64 | -3.53% | 94,604 |
| Sep 26, 2025 | 926.45 | 962.68 | 926.45 | 954.28 | 954.28 | 3.10% | 127,516 |
| Sep 25, 2025 | 934.83 | 936.79 | 918.73 | 925.57 | 925.57 | -1.01% | 98,685 |
| Sep 24, 2025 | 946.01 | 960.97 | 934.30 | 935.00 | 935.00 | 0.40% | 130,910 |
| Sep 23, 2025 | 877.80 | 937.00 | 877.80 | 931.28 | 931.28 | 6.19% | 219,449 |
| Sep 22, 2025 | 868.43 | 886.20 | 860.03 | 876.96 | 876.96 | 0.21% | 153,496 |
| Sep 19, 2025 | 908.95 | 912.36 | 869.69 | 875.10 | 875.10 | -4.18% | 426,880 |
| Sep 18, 2025 | 915.77 | 931.83 | 911.82 | 913.27 | 913.27 | 0.03% | 128,952 |
| Sep 17, 2025 | 930.38 | 943.33 | 913.00 | 913.00 | 913.00 | -2.42% | 150,329 |
| Sep 16, 2025 | 926.53 | 944.14 | 926.38 | 935.67 | 935.67 | 1.32% | 109,564 |
| Sep 15, 2025 | 942.36 | 954.93 | 913.36 | 923.52 | 923.52 | -1.46% | 115,475 |
| Sep 12, 2025 | 947.78 | 955.99 | 933.82 | 937.17 | 937.17 | -0.19% | 108,964 |
| Sep 11, 2025 | 928.25 | 941.96 | 925.83 | 938.99 | 938.99 | 0.15% | 95,737 |
| Sep 10, 2025 | 908.17 | 937.64 | 908.17 | 937.63 | 937.63 | 4.17% | 92,750 |
| Sep 9, 2025 | 912.58 | 920.93 | 899.90 | 900.12 | 900.12 | -1.37% | 107,509 |
| Sep 8, 2025 | 902.45 | 917.28 | 895.74 | 912.58 | 912.58 | 2.63% | 142,403 |
| Sep 5, 2025 | 915.55 | 925.16 | 889.05 | 889.19 | 889.19 | -4.28% | 137,734 |
| Sep 4, 2025 | 901.56 | 928.93 | 901.37 | 928.93 | 928.93 | 2.14% | 90,339 |
| Sep 3, 2025 | 934.34 | 934.34 | 909.38 | 909.48 | 909.48 | -3.49% | 105,577 |
| Sep 2, 2025 | 931.24 | 972.74 | 931.24 | 942.32 | 942.32 | 0.95% | 170,555 |
| Aug 29, 2025 | 921.02 | 938.85 | 921.02 | 933.48 | 931.90 | 1.26% | 106,696 |
| Aug 28, 2025 | 911.07 | 929.23 | 905.48 | 921.89 | 920.33 | 1.45% | 143,242 |
| Aug 27, 2025 | 902.64 | 920.53 | 902.64 | 908.70 | 907.16 | -0.26% | 108,695 |
| Aug 26, 2025 | 897.76 | 911.61 | 888.84 | 911.04 | 909.50 | 1.15% | 238,768 |
| Aug 25, 2025 | 914.30 | 915.10 | 900.00 | 900.64 | 899.11 | -1.21% | 105,215 |
| Aug 22, 2025 | 883.89 | 919.91 | 881.76 | 911.63 | 910.09 | 3.56% | 104,211 |
| Aug 21, 2025 | 891.41 | 896.26 | 873.32 | 880.28 | 878.79 | -1.62% | 130,844 |
| Aug 20, 2025 | 903.00 | 908.12 | 892.22 | 894.77 | 893.25 | -0.82% | 104,087 |
| Aug 19, 2025 | 890.00 | 902.18 | 886.27 | 902.18 | 900.65 | 1.14% | 100,523 |
| Aug 18, 2025 | 879.80 | 897.07 | 870.89 | 892.05 | 890.54 | 1.12% | 124,294 |
| Aug 15, 2025 | 912.23 | 912.62 | 877.84 | 882.15 | 880.66 | -3.33% | 185,820 |
| Aug 14, 2025 | 877.58 | 926.31 | 870.00 | 912.55 | 911.00 | 3.42% | 200,836 |
| Aug 13, 2025 | 855.00 | 883.75 | 845.56 | 882.39 | 880.89 | 2.99% | 155,711 |
| Aug 12, 2025 | 852.27 | 865.84 | 847.58 | 856.81 | 855.36 | 0.23% | 119,854 |
| Aug 11, 2025 | 865.78 | 879.36 | 851.48 | 854.83 | 853.38 | -0.84% | 129,038 |
| Aug 8, 2025 | 878.70 | 879.63 | 857.53 | 862.10 | 860.64 | -0.62% | 160,200 |
| Aug 7, 2025 | 958.33 | 961.00 | 863.61 | 867.46 | 865.99 | -8.75% | 300,884 |
| Aug 6, 2025 | 969.50 | 969.50 | 947.00 | 950.62 | 949.01 | -0.85% | 128,134 |
| Aug 5, 2025 | 953.10 | 965.94 | 939.97 | 958.81 | 957.19 | 0.71% | 130,350 |
| Aug 4, 2025 | 935.76 | 959.08 | 935.76 | 952.04 | 950.43 | 1.84% | 129,987 |
| Aug 1, 2025 | 954.90 | 954.90 | 932.65 | 934.80 | 933.22 | -3.44% | 95,322 |
| Jul 31, 2025 | 978.30 | 987.20 | 961.50 | 968.13 | 966.49 | -1.82% | 159,943 |
| Jul 30, 2025 | 991.97 | 997.69 | 978.73 | 986.09 | 984.42 | -0.76% | 150,477 |
| Jul 29, 2025 | 978.62 | 996.03 | 959.00 | 993.62 | 991.94 | 1.75% | 129,171 |
| Jul 28, 2025 | 990.20 | 1,001.48 | 964.19 | 976.57 | 974.92 | -0.28% | 140,778 |
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 977.63 | 1.02% | 182,959 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 967.80 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 929.70 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 935.78 | -3.36% | 253,957 |
| Jul 21, 2025 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 968.32 | -2.72% | 146,679 |