Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
925.08
+5.33 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
927.70
+2.62 (0.28%)
After-hours: Dec 5, 2025, 7:54 PM EST

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025911.70934.46910.94925.08925.080.58%96,471
Dec 4, 2025906.17923.96898.18919.75919.750.55%104,171
Dec 3, 2025869.50918.51863.75914.72914.725.79%123,659
Dec 2, 2025873.68879.00852.57864.67864.671.28%153,279
Dec 1, 2025863.53872.77852.68853.74853.74-1.22%137,548
Nov 28, 2025865.00873.71857.86864.29862.690.16%45,489
Nov 26, 2025866.00876.55860.00862.91861.31-0.17%89,234
Nov 25, 2025872.50875.06838.27864.41862.81-1.40%168,345
Nov 24, 2025890.31896.24872.41876.72875.10-2.20%260,980
Nov 21, 2025883.14909.82880.50896.43894.771.46%133,818
Nov 20, 2025914.37924.00882.34883.56881.92-2.45%117,285
Nov 19, 2025901.71915.51894.79905.76904.08-1.56%87,408
Nov 18, 2025936.05946.00892.00920.12918.42-3.90%135,988
Nov 17, 20251,020.001,022.77953.75957.47955.70-6.37%171,298
Nov 14, 2025978.581,032.50978.581,022.651,020.763.41%144,924
Nov 13, 20251,000.001,026.13986.50988.97987.14-1.73%126,798
Nov 12, 2025980.911,009.72980.911,006.401,004.541.74%124,345
Nov 11, 2025998.411,006.81985.10989.19987.36-0.47%68,585
Nov 10, 2025985.691,000.00960.00993.86992.021.24%98,777
Nov 7, 20251,019.931,019.93937.64981.69979.87-2.91%173,788
Nov 6, 2025917.001,048.88917.001,011.131,009.2610.02%324,985
Nov 5, 2025907.45936.76907.08919.05917.350.51%94,006
Nov 4, 2025915.00923.70900.02914.43912.74-1.11%88,774
Nov 3, 2025943.00943.41916.34924.66922.95-1.98%104,945
Oct 31, 2025925.91950.00925.91943.38941.631.60%167,101
Oct 30, 2025925.70948.75925.70928.50926.780.44%110,337
Oct 29, 2025915.00940.69911.19924.40922.691.03%95,645
Oct 28, 2025927.00929.63913.06915.01913.32-1.55%78,607
Oct 27, 2025936.62941.36922.09929.40927.680.08%65,254
Oct 24, 2025945.00952.26928.33928.63926.91-0.96%72,861
Oct 23, 2025957.35957.35935.70937.64935.901.27%75,511
Oct 22, 2025930.88937.03909.82925.86924.15-0.30%141,381
Oct 21, 2025929.86949.92928.63928.63926.91-0.62%94,478
Oct 20, 2025948.59953.25932.96934.46932.73-0.48%128,122
Oct 17, 2025931.26940.14918.54938.98937.240.09%140,206
Oct 16, 2025926.54944.85919.32938.18936.441.23%155,378
Oct 15, 2025915.00943.44915.00926.75925.032.12%146,869
Oct 14, 2025874.30920.71862.53907.52905.841.71%138,564
Oct 13, 2025897.62911.25890.13892.23890.580.34%105,764
Oct 10, 2025900.00911.26880.00889.25887.60-2.26%137,234
Oct 9, 2025950.72962.21906.25909.79908.11-4.53%124,154
Oct 8, 2025965.91965.91930.00952.92951.16-0.70%121,351
Oct 7, 2025975.40975.40947.27959.61957.83-1.62%81,874
Oct 6, 2025954.02983.23947.17975.40973.593.12%135,827
Oct 3, 2025968.05980.00943.92945.89944.14-2.26%115,028
Oct 2, 2025957.82975.80954.02967.74965.951.02%122,507
Oct 1, 2025928.23963.31926.62957.98956.212.61%132,867
Sep 30, 2025909.93937.47905.67933.64931.911.41%122,110
Sep 29, 2025945.93945.93917.99920.64918.94-3.53%95,326
Sep 26, 2025926.45962.68926.45954.28952.513.10%127,516