Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,332.80
+35.63 (2.75%)
Feb 3, 2025, 4:00 PM EST - Market closed

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20251,281.591,340.001,276.021,332.801,332.802.75%124,835
Jan 31, 20251,303.191,327.311,288.661,297.171,297.170.21%158,097
Jan 30, 20251,292.821,319.221,279.871,294.391,294.391.76%90,129
Jan 29, 20251,270.001,293.321,262.921,271.991,271.99-0.25%83,910
Jan 28, 20251,259.481,289.291,236.091,275.231,275.231.55%144,944
Jan 27, 20251,331.751,342.891,184.991,255.721,255.72-7.67%258,344
Jan 24, 20251,399.521,407.401,358.431,360.061,360.06-3.22%127,149
Jan 23, 20251,432.071,445.091,391.551,405.301,405.30-0.73%118,899
Jan 22, 20251,431.611,446.521,405.001,415.681,415.68-0.14%106,818
Jan 21, 20251,416.001,426.281,377.151,417.661,417.660.34%132,127
Jan 17, 20251,393.001,417.341,390.551,412.801,412.801.42%118,336
Jan 16, 20251,371.831,403.811,371.831,392.991,392.991.31%125,841
Jan 15, 20251,349.901,430.301,349.901,374.991,374.993.51%197,872
Jan 14, 20251,290.971,329.981,285.131,328.311,328.312.13%126,753
Jan 13, 20251,300.001,339.091,287.051,300.571,300.57-0.03%155,377
Jan 10, 20251,287.951,314.861,270.001,300.931,300.931.96%139,434
Jan 8, 20251,253.971,289.601,240.001,275.941,275.941.40%210,040
Jan 7, 20251,239.201,292.511,223.871,258.291,258.292.58%175,734
Jan 6, 20251,218.771,239.601,215.291,226.631,226.631.29%125,973
Jan 3, 20251,187.901,225.351,187.901,211.031,211.032.62%113,807
Jan 2, 20251,120.561,187.061,119.231,180.081,180.086.70%137,308
Dec 31, 20241,112.001,138.331,103.451,105.961,105.96-0.13%129,437
Dec 30, 20241,142.411,154.481,101.301,107.431,107.43-3.29%276,976
Dec 27, 20241,165.001,169.001,137.631,145.121,145.12-1.88%88,235
Dec 26, 20241,159.421,169.501,147.221,167.011,167.010.50%69,567
Dec 24, 20241,147.731,169.631,134.001,161.201,161.201.91%57,111
Dec 23, 20241,140.281,154.711,103.141,139.451,139.450.56%94,721
Dec 20, 20241,088.751,135.841,088.751,133.121,133.123.36%553,796
Dec 19, 20241,138.001,149.001,091.751,096.331,096.33-1.63%179,579
Dec 18, 20241,215.581,220.611,109.581,114.461,114.46-7.41%166,663
Dec 17, 20241,200.811,206.211,177.421,203.661,203.66-1.01%204,590
Dec 16, 20241,200.901,239.001,175.001,215.941,215.941.42%205,740
Dec 13, 20241,203.531,214.541,172.841,198.971,198.970.18%125,654
Dec 12, 20241,200.001,221.881,142.211,196.861,196.86-0.84%257,167
Dec 11, 20241,318.241,318.241,195.401,207.001,207.00-6.87%267,009
Dec 10, 20241,330.001,336.711,293.421,296.091,296.09-2.33%157,204
Dec 9, 20241,351.641,374.301,318.731,327.041,327.04-0.85%171,488
Dec 6, 20241,343.051,343.051,270.261,338.441,338.44-0.61%185,831
Dec 5, 20241,400.841,409.391,326.411,346.641,346.64-2.97%213,672
Dec 4, 20241,565.001,565.001,337.471,387.921,387.92-11.59%322,575
Dec 3, 20241,513.961,574.111,513.961,569.931,569.934.64%209,754
Dec 2, 20241,603.711,610.961,479.001,500.351,500.35-6.23%230,278
Nov 29, 20241,675.891,692.511,593.011,600.091,598.39-2.24%136,798
Nov 27, 20241,572.951,654.531,537.321,636.691,634.954.13%422,377
Nov 26, 20241,614.801,618.571,533.391,571.771,570.10-2.62%319,620
Nov 25, 20241,736.091,769.141,559.761,614.001,612.28-6.71%4,569,778
Nov 22, 20241,608.991,749.441,586.841,730.001,728.1614.15%735,871
Nov 21, 20241,458.791,526.041,442.661,515.531,513.924.47%199,847
Nov 20, 20241,414.491,456.831,414.491,450.701,449.162.15%94,970
Nov 19, 20241,386.701,421.661,386.701,420.131,418.621.53%79,514
Nov 18, 20241,377.001,407.691,368.281,398.751,397.262.85%83,499
Nov 15, 20241,347.591,363.291,339.771,359.941,358.49-0.09%63,219
Nov 14, 20241,374.981,374.981,326.361,361.201,359.75-0.38%101,197
Nov 13, 20241,407.511,415.731,357.071,366.421,364.96-2.87%94,552
Nov 12, 20241,406.051,421.221,385.071,406.761,405.260.49%94,015
Nov 11, 20241,379.231,401.481,353.351,399.881,398.391.88%95,503
Nov 8, 20241,339.001,417.721,339.001,374.061,372.602.90%164,195
Nov 7, 20241,254.591,337.451,244.071,335.311,333.890.43%191,006
Nov 6, 20241,307.051,360.061,287.381,329.621,328.206.96%205,213
Nov 5, 20241,208.771,248.941,208.771,243.151,241.832.95%95,322
Nov 4, 20241,174.701,240.051,172.941,207.581,206.292.98%140,082
Nov 1, 20241,163.601,189.911,156.161,172.621,171.370.57%112,345
Oct 31, 20241,160.001,174.101,143.881,166.001,164.761.07%90,121
Oct 30, 20241,116.911,157.631,116.911,153.631,152.404.03%100,317
Oct 29, 20241,091.871,108.901,087.811,108.901,107.721.71%48,841
Oct 28, 20241,075.781,092.331,067.671,090.311,089.15-0.70%46,342
Oct 25, 20241,099.921,106.871,088.351,098.011,096.840.74%55,598
Oct 24, 20241,088.801,094.181,084.131,089.971,088.810.53%38,802
Oct 23, 20241,083.681,090.921,066.381,084.261,083.11-0.68%59,434
Oct 22, 20241,083.511,095.751,072.321,091.731,090.571.60%69,939
Oct 21, 20241,069.751,083.511,060.001,074.571,073.431.52%83,457
Oct 18, 20241,063.771,063.771,050.811,058.531,057.40-0.70%79,507
Oct 17, 20241,051.391,077.251,051.391,066.021,064.881.72%65,085
Oct 16, 20241,048.951,060.841,041.811,047.961,046.841.09%77,184
Oct 15, 20241,046.531,048.851,022.841,036.671,035.57-2.77%94,616
Oct 14, 20241,058.421,076.311,050.531,066.191,065.050.73%111,698
Oct 11, 20241,004.001,070.231,004.001,058.421,057.295.61%175,216
Oct 10, 2024980.041,006.00976.451,002.201,001.132.25%104,279
Oct 9, 2024960.29980.70956.42980.15979.110.96%59,343
Oct 8, 2024976.00976.00952.02970.86969.83-1.49%74,425
Oct 7, 2024983.00995.71980.43985.57984.520.43%94,859
Oct 4, 2024977.52990.84968.41981.37980.331.12%100,496
Oct 3, 2024932.95975.00927.92970.46969.434.35%111,399
Oct 2, 2024924.76931.11917.02930.01929.021.71%58,277
Oct 1, 2024873.42917.08868.44914.34913.373.35%96,632
Sep 30, 2024892.43899.09870.90884.74883.80-0.26%106,955
Sep 27, 2024881.30895.12876.71887.08886.141.51%62,941
Sep 26, 2024915.16921.62868.16873.90872.97-5.80%101,505
Sep 25, 2024939.26947.50921.19927.73926.74-1.37%123,029
Sep 24, 2024959.50959.50940.58940.60939.60-1.21%89,456
Sep 23, 2024933.20958.11929.46952.13951.121.69%134,111
Sep 20, 2024913.38941.63905.30936.28935.282.25%315,660
Sep 19, 2024896.13925.15888.28915.66914.693.84%158,071
Sep 18, 2024874.00900.00869.10881.80880.860.95%110,422
Sep 17, 2024844.70881.00844.70873.51872.584.16%110,939
Sep 16, 2024815.10842.63810.18838.61837.723.66%118,193
Sep 13, 2024802.60812.23801.40808.99808.131.80%45,169
Sep 12, 2024792.00799.88789.17794.69793.840.69%43,923
Sep 11, 2024788.04792.48766.51789.25788.410.20%99,254
Sep 10, 2024797.32797.32780.00787.65786.81-0.49%67,581