Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
499.88
+13.32 (2.74%)
At close: Feb 20, 2026, 4:00 PM EST
502.00
+2.12 (0.42%)
After-hours: Feb 20, 2026, 7:56 PM EST
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 488.00 | 518.79 | 480.00 | 499.88 | 499.88 | 2.74% | 1,019,877 |
| Feb 19, 2026 | 430.00 | 491.40 | 430.00 | 486.56 | 486.56 | 10.40% | 819,069 |
| Feb 18, 2026 | 430.00 | 445.61 | 425.05 | 440.71 | 440.71 | 3.35% | 928,919 |
| Feb 17, 2026 | 433.08 | 438.05 | 415.90 | 426.42 | 426.42 | -1.36% | 650,934 |
| Feb 13, 2026 | 411.70 | 436.12 | 411.70 | 432.31 | 432.31 | 5.08% | 583,521 |
| Feb 12, 2026 | 414.40 | 418.00 | 406.80 | 411.40 | 411.40 | -0.52% | 454,485 |
| Feb 11, 2026 | 408.00 | 419.40 | 400.25 | 413.54 | 413.54 | 2.97% | 527,552 |
| Feb 10, 2026 | 378.60 | 404.72 | 378.60 | 401.62 | 401.62 | 7.24% | 916,870 |
| Feb 9, 2026 | 367.11 | 378.26 | 365.98 | 374.51 | 374.51 | 2.32% | 540,699 |
| Feb 6, 2026 | 350.46 | 366.65 | 347.68 | 366.03 | 366.03 | 5.99% | 438,760 |
| Feb 5, 2026 | 346.41 | 347.99 | 336.29 | 345.35 | 345.35 | -0.32% | 338,384 |
| Feb 4, 2026 | 335.05 | 348.28 | 335.05 | 346.47 | 346.47 | 3.08% | 387,931 |
| Feb 3, 2026 | 335.00 | 343.26 | 326.68 | 336.12 | 336.12 | -0.17% | 410,576 |
| Feb 2, 2026 | 340.00 | 344.52 | 335.50 | 336.68 | 336.68 | -3.35% | 341,637 |
| Jan 30, 2026 | 349.61 | 352.00 | 339.76 | 348.36 | 348.36 | -1.37% | 391,781 |
| Jan 29, 2026 | 363.24 | 372.81 | 350.29 | 353.21 | 353.21 | -0.44% | 385,256 |
| Jan 28, 2026 | 351.01 | 357.18 | 344.47 | 354.78 | 354.78 | 2.78% | 317,379 |
| Jan 27, 2026 | 341.75 | 346.54 | 336.39 | 345.20 | 345.20 | 1.01% | 251,594 |
| Jan 26, 2026 | 351.04 | 352.69 | 338.50 | 341.74 | 341.74 | -1.50% | 279,175 |
| Jan 23, 2026 | 349.52 | 358.21 | 344.52 | 346.94 | 346.94 | 0.34% | 435,751 |
| Jan 22, 2026 | 344.59 | 351.96 | 342.37 | 345.78 | 345.78 | -0.13% | 403,241 |
| Jan 21, 2026 | 331.30 | 348.00 | 331.30 | 346.23 | 346.23 | 5.60% | 473,825 |
| Jan 20, 2026 | 354.43 | 355.98 | 327.59 | 327.87 | 327.87 | -2.85% | 388,163 |
| Jan 16, 2026 | 330.79 | 338.52 | 325.56 | 337.48 | 337.48 | 1.98% | 367,322 |
| Jan 15, 2026 | 325.04 | 332.00 | 320.53 | 330.94 | 330.94 | 1.23% | 237,416 |
| Jan 14, 2026 | 323.36 | 332.80 | 322.76 | 326.93 | 326.93 | 1.58% | 316,131 |
| Jan 13, 2026 | 315.00 | 325.56 | 313.60 | 321.83 | 321.83 | 3.79% | 345,338 |
| Jan 12, 2026 | 312.00 | 314.79 | 308.60 | 310.08 | 310.08 | -0.57% | 241,970 |
| Jan 9, 2026 | 307.00 | 314.78 | 305.98 | 311.87 | 311.87 | 2.94% | 459,204 |
| Jan 8, 2026 | 281.00 | 305.81 | 281.00 | 302.95 | 302.95 | 7.66% | 406,477 |
| Jan 7, 2026 | 293.80 | 294.36 | 281.35 | 281.39 | 281.39 | -4.23% | 288,074 |
| Jan 6, 2026 | 297.66 | 301.72 | 288.81 | 293.81 | 293.81 | -1.25% | 393,510 |
| Jan 5, 2026 | 306.91 | 307.44 | 292.53 | 297.54 | 297.54 | -0.14% | 505,931 |
| Jan 2, 2026 | 286.00 | 298.27 | 280.95 | 297.97 | 297.97 | 3.74% | 385,803 |
| Dec 31, 2025 | 291.69 | 293.23 | 286.44 | 287.22 | 287.22 | -1.87% | 292,266 |
| Dec 30, 2025 | 296.97 | 298.00 | 292.06 | 292.68 | 292.68 | -0.63% | 235,846 |
| Dec 29, 2025 | 290.00 | 295.92 | 289.50 | 294.53 | 294.53 | 2.43% | 288,839 |
| Dec 26, 2025 | 294.12 | 294.12 | 283.00 | 287.54 | 287.54 | -2.86% | 292,360 |
| Dec 24, 2025 | 298.22 | 299.56 | 291.00 | 296.00 | 296.00 | -0.45% | 123,211 |
| Dec 23, 2025 | 305.48 | 310.44 | 294.87 | 297.33 | 297.33 | -1.81% | 299,998 |
| Dec 22, 2025 | 304.00 | 309.98 | 302.33 | 302.80 | 302.80 | 1.06% | 439,344 |
| Dec 19, 2025 | 299.94 | 303.77 | 297.10 | 299.62 | 299.62 | 0.39% | 1,221,987 |
| Dec 18, 2025 | 296.89 | 306.17 | 295.32 | 298.47 | 298.47 | 1.41% | 747,261 |
| Dec 17, 2025 | 278.33 | 297.33 | 276.46 | 294.33 | 294.33 | 7.59% | 784,020 |
| Dec 16, 2025 | 278.26 | 278.31 | 269.23 | 273.56 | 273.56 | -2.26% | 657,360 |
| Dec 15, 2025 | 281.56 | 281.98 | 270.67 | 279.88 | 279.88 | 0.12% | 630,108 |
| Dec 12, 2025 | 298.46 | 298.85 | 278.49 | 279.55 | 279.55 | -5.80% | 527,868 |
| Dec 11, 2025 | 295.06 | 298.85 | 291.99 | 296.77 | 296.77 | -0.25% | 322,029 |
| Dec 10, 2025 | 293.34 | 297.79 | 287.79 | 297.50 | 297.50 | 1.33% | 486,579 |
| Dec 9, 2025 | 301.33 | 304.16 | 291.90 | 293.61 | 293.61 | -2.58% | 289,905 |