Skip to main content
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
1,420.13
+21.38 (1.53%)
Nov 19, 2024, 4:00 PM EST - Market closed

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20241,386.701,421.661,386.701,420.131,420.131.53%79,318
Nov 18, 20241,377.001,407.691,368.281,398.751,398.752.85%83,499
Nov 15, 20241,347.591,363.291,339.771,359.941,359.94-0.09%63,219
Nov 14, 20241,374.981,374.981,326.361,361.201,361.20-0.38%101,197
Nov 13, 20241,407.511,415.731,357.071,366.421,366.42-2.87%94,552
Nov 12, 20241,406.051,421.221,385.071,406.761,406.760.49%94,015
Nov 11, 20241,379.231,401.481,353.351,399.881,399.881.88%95,503
Nov 8, 20241,339.001,417.721,339.001,374.061,374.062.90%164,195
Nov 7, 20241,254.591,337.451,244.071,335.311,335.310.43%191,006
Nov 6, 20241,307.051,360.061,287.381,329.621,329.626.96%205,213
Nov 5, 20241,208.771,248.941,208.771,243.151,243.152.95%95,322
Nov 4, 20241,174.701,240.051,172.941,207.581,207.582.98%140,082
Nov 1, 20241,163.601,189.911,156.161,172.621,172.620.57%112,345
Oct 31, 20241,160.001,174.101,143.881,166.001,166.001.07%90,121
Oct 30, 20241,116.911,157.631,116.911,153.631,153.634.03%100,317
Oct 29, 20241,091.871,108.901,087.811,108.901,108.901.71%48,841
Oct 28, 20241,075.781,092.331,067.671,090.311,090.31-0.70%46,342
Oct 25, 20241,099.921,106.871,088.351,098.011,098.010.74%55,598
Oct 24, 20241,088.801,094.181,084.131,089.971,089.970.53%38,802
Oct 23, 20241,083.681,090.921,066.381,084.261,084.26-0.68%59,434
Oct 22, 20241,083.511,095.751,072.321,091.731,091.731.60%69,939
Oct 21, 20241,069.751,083.511,060.001,074.571,074.571.52%83,457
Oct 18, 20241,063.771,063.771,050.811,058.531,058.53-0.70%79,507
Oct 17, 20241,051.391,077.251,051.391,066.021,066.021.72%65,085
Oct 16, 20241,048.951,060.841,041.811,047.961,047.961.09%77,184
Oct 15, 20241,046.531,048.851,022.841,036.671,036.67-2.77%94,616
Oct 14, 20241,058.421,076.311,050.531,066.191,066.190.73%111,698
Oct 11, 20241,004.001,070.231,004.001,058.421,058.425.61%175,216
Oct 10, 2024980.041,006.00976.451,002.201,002.202.25%104,279
Oct 9, 2024960.29980.70956.42980.15980.150.96%59,343
Oct 8, 2024976.00976.00952.02970.86970.86-1.49%74,425
Oct 7, 2024983.00995.71980.43985.57985.570.43%94,859
Oct 4, 2024977.52990.84968.41981.37981.371.12%100,496
Oct 3, 2024932.95975.00927.92970.46970.464.35%111,399
Oct 2, 2024924.76931.11917.02930.01930.011.71%58,277
Oct 1, 2024873.42917.08868.44914.34914.343.35%96,632
Sep 30, 2024892.43899.09870.90884.74884.74-0.26%106,955
Sep 27, 2024881.30895.12876.71887.08887.081.51%62,941
Sep 26, 2024915.16921.62868.16873.90873.90-5.80%101,505
Sep 25, 2024939.26947.50921.19927.73927.73-1.37%123,029
Sep 24, 2024959.50959.50940.58940.60940.60-1.21%89,456
Sep 23, 2024933.20958.11929.46952.13952.131.69%134,111
Sep 20, 2024913.38941.63905.30936.28936.282.25%315,660
Sep 19, 2024896.13925.15888.28915.66915.663.84%158,071
Sep 18, 2024874.00900.00869.10881.80881.800.95%110,422
Sep 17, 2024844.70881.00844.70873.51873.514.16%110,939
Sep 16, 2024815.10842.63810.18838.61838.613.66%118,193
Sep 13, 2024802.60812.23801.40808.99808.991.80%45,169
Sep 12, 2024792.00799.88789.17794.69794.690.69%43,923
Sep 11, 2024788.04792.48766.51789.25789.250.20%99,254
Sep 10, 2024797.32797.32780.00787.65787.65-0.49%67,581
Sep 9, 2024800.06800.06785.88791.52791.52-0.88%66,434
Sep 6, 2024800.09809.80792.41798.51798.510.73%64,447
Sep 5, 2024810.44810.53789.53792.73792.73-1.37%77,815
Sep 4, 2024815.04825.44799.25803.76803.76-1.38%70,756
Sep 3, 2024853.77853.77811.73815.04815.04-6.20%104,061
Aug 30, 2024867.92872.98854.48868.89867.64-0.22%134,775
Aug 29, 2024870.78881.12868.92870.77869.52-0.26%82,477
Aug 28, 2024864.44880.39863.72873.01871.761.71%101,584
Aug 27, 2024857.70861.00848.70858.32857.09-0.42%54,067
Aug 26, 2024865.00870.28853.16861.98860.740.35%47,086
Aug 23, 2024834.20861.45834.20859.01857.783.50%77,398
Aug 22, 2024827.10836.08821.61829.93828.740.55%61,485
Aug 21, 2024824.99835.72815.94825.36824.180.96%84,007
Aug 20, 2024836.78836.78809.09817.51816.34-2.94%50,907
Aug 19, 2024823.54843.77822.71842.30841.092.53%91,069
Aug 16, 2024817.72828.34815.30821.49820.31-0.88%62,496
Aug 15, 2024825.00834.23820.39828.82827.631.16%112,526
Aug 14, 2024826.21826.21815.47819.30818.13-0.03%76,788
Aug 13, 2024828.97829.91810.33819.58818.41-1.58%63,287
Aug 12, 2024825.03834.69816.44832.71831.521.23%77,835
Aug 9, 2024826.16827.43810.98822.57821.39-0.63%73,717
Aug 8, 2024783.49839.95752.70827.78826.597.09%204,317
Aug 7, 2024786.63804.00771.58772.99771.880.01%233,291
Aug 6, 2024762.18783.68762.18772.92771.812.23%81,471
Aug 5, 2024753.03770.70736.75756.05754.97-3.42%113,262
Aug 2, 2024811.21811.46763.68782.79781.67-4.89%93,360
Aug 1, 2024849.98854.66804.54823.01821.83-2.59%72,332
Jul 31, 2024839.42852.22833.69844.90843.692.25%96,046
Jul 30, 2024818.34829.90813.82826.33825.151.15%69,018
Jul 29, 2024821.14821.14805.02816.93815.76-0.23%79,446
Jul 26, 2024808.89821.20807.56818.85817.681.40%56,610
Jul 25, 2024790.01812.77782.65807.56806.401.78%91,967
Jul 24, 2024801.22813.01793.47793.47792.33-0.81%95,794
Jul 23, 2024808.61813.49795.96799.95798.80-0.92%56,801
Jul 22, 2024815.06815.06798.26807.39806.23-0.87%77,180
Jul 19, 2024815.75818.61811.40814.48813.31-0.30%79,649
Jul 18, 2024820.15830.14813.16816.96815.79-0.19%100,318
Jul 17, 2024826.54833.82817.14818.52817.35-0.67%94,983
Jul 16, 2024821.55834.52820.00824.07822.890.16%120,351
Jul 15, 2024810.03831.99804.45822.77821.592.68%140,928
Jul 12, 2024795.00803.18785.12801.26800.112.06%109,530
Jul 11, 2024779.29792.30775.90785.11783.991.05%104,541
Jul 10, 2024748.80778.03747.50776.96775.853.59%103,768
Jul 9, 2024748.00753.13740.20750.00748.93-0.20%110,310
Jul 8, 2024747.23760.38747.04751.49750.410.53%104,773
Jul 5, 2024745.58760.35741.05747.54746.47-0.03%76,260
Jul 3, 2024731.32754.91731.32747.80746.731.74%72,021
Jul 2, 2024734.80740.87725.46735.00733.951.40%89,842
Jul 1, 2024736.46741.25724.75724.86723.82-1.28%99,880