Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
939.24
+4.78 (0.51%)
Oct 21, 2025, 3:38 PM EDT - Market open
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 929.86 | 948.65 | 929.86 | 937.98 | - | 0.38% | 23,782 |
| Oct 20, 2025 | 948.59 | 953.25 | 932.96 | 934.46 | 934.46 | -0.48% | 128,122 |
| Oct 17, 2025 | 931.26 | 940.14 | 918.54 | 938.98 | 938.98 | 0.09% | 140,206 |
| Oct 16, 2025 | 926.54 | 944.85 | 919.32 | 938.18 | 938.18 | 1.23% | 155,378 |
| Oct 15, 2025 | 915.00 | 943.44 | 915.00 | 926.75 | 926.75 | 2.12% | 146,869 |
| Oct 14, 2025 | 874.30 | 920.71 | 862.53 | 907.52 | 907.52 | 1.71% | 138,564 |
| Oct 13, 2025 | 897.62 | 911.25 | 890.13 | 892.23 | 892.23 | 0.34% | 105,764 |
| Oct 10, 2025 | 900.00 | 911.26 | 880.00 | 889.25 | 889.25 | -2.26% | 137,234 |
| Oct 9, 2025 | 950.72 | 962.21 | 906.25 | 909.79 | 909.79 | -4.53% | 124,154 |
| Oct 8, 2025 | 965.91 | 965.91 | 930.00 | 952.92 | 952.92 | -0.70% | 121,351 |
| Oct 7, 2025 | 975.40 | 975.40 | 947.27 | 959.61 | 959.61 | -1.62% | 81,874 |
| Oct 6, 2025 | 954.02 | 983.23 | 947.17 | 975.40 | 975.40 | 3.12% | 135,827 |
| Oct 3, 2025 | 968.05 | 980.00 | 943.92 | 945.89 | 945.89 | -2.26% | 115,028 |
| Oct 2, 2025 | 957.82 | 975.80 | 954.02 | 967.74 | 967.74 | 1.02% | 122,507 |
| Oct 1, 2025 | 928.23 | 963.31 | 926.62 | 957.98 | 957.98 | 2.61% | 132,867 |
| Sep 30, 2025 | 909.93 | 937.47 | 905.67 | 933.64 | 933.64 | 1.41% | 122,110 |
| Sep 29, 2025 | 945.93 | 945.93 | 917.99 | 920.64 | 920.64 | -3.53% | 95,326 |
| 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 |