Skip to main content
logo
Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
287.22
-5.46 (-1.87%)
At close: Dec 31, 2025, 4:00 PM EST
288.40
+1.18 (0.41%)
After-hours: Dec 31, 2025, 7:58 PM EST

Texas Pacific Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025291.69293.23286.44287.22287.22-1.87%292,266
Dec 30, 2025296.97298.00292.06292.68292.68-0.63%235,846
Dec 29, 2025290.00295.92289.50294.53294.532.43%288,839
Dec 26, 2025294.12294.12283.00287.54287.54-2.86%292,360
Dec 24, 2025298.22299.56291.00296.00296.00-0.45%123,211
Dec 23, 2025305.48310.44294.87297.33297.33-1.81%299,998
Dec 22, 2025304.00309.98302.33302.80302.801.06%439,344
Dec 19, 2025299.94303.77297.10299.62299.620.39%1,221,987
Dec 18, 2025296.89306.17295.32298.47298.471.41%747,261
Dec 17, 2025278.33297.33276.46294.33294.337.59%784,020
Dec 16, 2025278.26278.31269.23273.56273.56-2.26%657,360
Dec 15, 2025281.56281.98270.67279.88279.880.12%630,108
Dec 12, 2025298.46298.85278.49279.55279.55-5.80%527,868
Dec 11, 2025295.06298.85291.99296.77296.77-0.25%322,029
Dec 10, 2025293.34297.79287.79297.50297.501.33%486,579
Dec 9, 2025301.33304.16291.90293.61293.61-2.58%289,905
Dec 8, 2025305.02308.25298.07301.38301.38-2.26%426,210
Dec 5, 2025303.90311.49303.65308.36308.360.58%290,952
Dec 4, 2025302.06307.99299.39306.58306.580.55%313,461
Dec 3, 2025289.83306.17287.92304.91304.915.79%397,761
Dec 2, 2025291.23293.00284.19288.22288.221.28%459,837
Dec 1, 2025287.84290.92284.23284.58284.58-1.22%412,644
Nov 28, 2025288.33291.24285.95288.10287.560.16%136,467
Nov 26, 2025288.67292.18286.67287.64287.10-0.17%267,702
Nov 25, 2025290.83291.69279.42288.14287.60-1.40%505,035
Nov 24, 2025296.77298.75290.80292.24291.70-2.20%782,940
Nov 21, 2025294.38303.27293.50298.81298.261.46%401,454
Nov 20, 2025304.79308.00294.11294.52293.97-2.45%351,855
Nov 19, 2025300.57305.17298.26301.92301.36-1.56%262,224
Nov 18, 2025312.02315.33297.33306.71306.14-3.90%407,964
Nov 17, 2025340.00340.92317.92319.16318.57-6.37%513,894
Nov 14, 2025326.19344.17326.19340.88340.253.41%434,772
Nov 13, 2025333.33342.04328.83329.66329.05-1.73%380,394
Nov 12, 2025326.97336.57326.97335.47334.851.74%373,035
Nov 11, 2025332.80335.60328.37329.73329.12-0.47%205,755
Nov 10, 2025328.56333.33320.00331.29330.671.24%296,331
Nov 7, 2025339.98339.98312.55327.23326.62-2.91%521,364
Nov 6, 2025305.67349.63305.67337.04336.4210.02%974,955
Nov 5, 2025302.48312.25302.36306.35305.780.51%282,018
Nov 4, 2025305.00307.90300.01304.81304.25-1.11%266,322
Nov 3, 2025314.33314.47305.45308.22307.65-1.98%314,835
Oct 31, 2025308.64316.67308.64314.46313.881.60%501,303
Oct 30, 2025308.57316.25308.57309.50308.930.44%331,011
Oct 29, 2025305.00313.56303.73308.13307.561.03%286,935
Oct 28, 2025309.00309.88304.35305.00304.44-1.55%235,821
Oct 27, 2025312.21313.79307.36309.80309.230.08%195,762
Oct 24, 2025315.00317.42309.44309.54308.97-0.96%218,583
Oct 23, 2025319.12319.12311.90312.55311.971.27%226,533
Oct 22, 2025310.29312.34303.27308.62308.05-0.30%424,143
Oct 21, 2025309.95316.64309.54309.54308.97-0.62%283,434