Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,245.55
-26.87 (-2.11%)
May 27, 2025, 3:52 PM - Market open

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20251,300.001,300.001,236.381,247.44--1.96%65,923
May 23, 20251,256.201,287.461,256.201,272.411,272.41-0.51%84,621
May 22, 20251,341.361,341.361,274.241,278.901,278.90-5.66%154,294
May 21, 20251,385.051,416.061,354.371,355.661,355.66-1.10%105,855
May 20, 20251,418.281,418.281,370.711,370.711,370.71-3.48%132,315
May 19, 20251,405.451,420.161,387.741,420.161,420.16-0.73%92,629
May 16, 20251,426.271,432.181,385.911,430.551,430.550.95%109,002
May 15, 20251,381.841,419.941,349.711,417.101,417.100.80%128,725
May 14, 20251,377.491,409.171,360.001,405.921,405.921.98%131,286
May 13, 20251,348.401,387.481,347.191,378.641,378.642.80%101,504
May 12, 20251,368.971,368.971,314.941,341.121,341.123.05%98,410
May 9, 20251,298.341,314.211,270.601,301.401,301.401.08%83,044
May 8, 20251,370.001,379.581,281.521,287.491,287.49-4.16%181,431
May 7, 20251,332.201,347.461,315.001,343.381,343.380.69%108,906
May 6, 20251,326.261,352.731,304.991,334.141,334.140.95%108,469
May 5, 20251,318.341,330.721,298.001,321.611,321.61-1.84%70,598
May 2, 20251,329.201,359.021,293.091,346.391,346.393.08%101,900
May 1, 20251,278.001,328.241,272.131,306.131,306.131.34%109,366
Apr 30, 20251,305.931,311.261,268.951,288.871,288.87-3.11%120,055
Apr 29, 20251,330.831,345.771,315.001,330.291,330.29-1.49%60,364
Apr 28, 20251,323.441,354.771,322.121,350.381,350.381.18%60,388
Apr 25, 20251,323.951,335.001,312.171,334.631,334.63-0.09%55,720
Apr 24, 20251,343.601,355.291,321.761,335.791,335.790.38%86,721
Apr 23, 20251,325.001,371.351,307.641,330.701,330.701.55%109,104
Apr 22, 20251,276.921,312.531,262.991,310.431,310.434.92%95,939
Apr 21, 20251,274.221,283.801,220.381,248.971,248.97-3.82%86,628
Apr 17, 20251,300.001,321.901,283.011,298.641,298.641.65%104,157
Apr 16, 20251,260.741,292.191,258.011,277.581,277.581.05%114,425
Apr 15, 20251,247.531,294.481,247.531,264.271,264.271.34%80,494
Apr 14, 20251,272.831,272.831,235.001,247.531,247.530.92%113,556
Apr 11, 20251,187.001,240.461,156.881,236.101,236.104.17%100,847
Apr 10, 20251,216.091,216.091,140.401,186.671,186.67-6.08%140,937
Apr 9, 20251,103.711,296.591,070.761,263.491,263.4913.06%205,264
Apr 8, 20251,212.241,213.411,077.991,117.491,117.49-3.16%192,261
Apr 7, 20251,018.481,186.69986.931,153.911,153.916.94%366,762
Apr 4, 20251,179.501,179.501,048.401,079.001,079.00-11.63%286,154
Apr 3, 20251,291.551,294.301,220.461,220.981,220.98-12.25%181,032
Apr 2, 20251,321.711,392.001,321.711,391.431,391.432.85%101,581
Apr 1, 20251,314.561,355.981,285.991,352.841,352.842.10%133,172
Mar 31, 20251,295.001,336.771,270.001,324.991,324.991.48%129,427
Mar 28, 20251,327.321,342.231,299.931,305.711,305.71-1.97%103,060
Mar 27, 20251,365.461,365.461,319.711,331.911,331.91-1.98%89,450
Mar 26, 20251,379.871,411.171,349.951,358.751,358.75-0.26%105,117
Mar 25, 20251,345.701,370.681,339.801,362.361,362.361.29%101,462
Mar 24, 20251,289.281,358.741,273.121,344.981,344.985.64%147,623
Mar 21, 20251,359.201,359.201,211.581,273.151,273.15-7.17%395,184
Mar 20, 20251,370.001,386.671,354.851,371.481,371.48-0.98%95,692
Mar 19, 20251,350.001,393.401,346.001,384.991,384.993.07%142,265
Mar 18, 20251,344.001,344.001,325.841,343.731,343.730.31%80,584
Mar 17, 20251,315.831,348.171,308.981,339.591,339.591.40%81,505