Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
979.29
+9.85 (1.02%)
At close: Jul 25, 2025, 4:00 PM
975.00
-4.29 (-0.44%)
After-hours: Jul 25, 2025, 7:41 PM EDT
Texas Pacific Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 965.87 | 981.62 | 950.19 | 979.29 | 979.29 | 1.02% | 182,889 |
| Jul 24, 2025 | 926.54 | 973.04 | 907.82 | 969.44 | 969.44 | 4.10% | 316,813 |
| Jul 23, 2025 | 937.80 | 941.65 | 916.72 | 931.28 | 931.28 | -0.65% | 217,023 |
| Jul 22, 2025 | 975.00 | 975.00 | 930.21 | 937.37 | 937.37 | -3.36% | 253,957 |
| Jul 21, 2025 | 1,001.82 | 1,004.71 | 956.73 | 969.96 | 969.96 | -2.72% | 146,679 |
| Jul 18, 2025 | 1,008.30 | 1,011.98 | 995.39 | 997.11 | 997.11 | 0.49% | 137,929 |
| Jul 17, 2025 | 980.30 | 1,006.98 | 979.32 | 992.22 | 992.22 | 0.56% | 127,948 |
| Jul 16, 2025 | 981.69 | 992.95 | 958.75 | 986.66 | 986.66 | 0.41% | 194,914 |
| Jul 15, 2025 | 1,040.15 | 1,040.15 | 981.20 | 982.65 | 982.65 | -5.30% | 174,639 |
| Jul 14, 2025 | 1,035.01 | 1,040.89 | 1,023.88 | 1,037.65 | 1,037.65 | -0.87% | 134,819 |
| Jul 11, 2025 | 1,044.34 | 1,063.87 | 1,044.08 | 1,046.78 | 1,046.78 | -0.40% | 109,704 |
| Jul 10, 2025 | 1,040.95 | 1,051.18 | 1,030.27 | 1,051.03 | 1,051.03 | 0.33% | 126,594 |
| Jul 9, 2025 | 1,051.92 | 1,054.03 | 1,030.91 | 1,047.55 | 1,047.55 | 0.10% | 89,811 |
| Jul 8, 2025 | 1,032.99 | 1,062.19 | 1,031.05 | 1,046.47 | 1,046.47 | 1.21% | 144,435 |
| Jul 7, 2025 | 1,063.98 | 1,065.87 | 1,025.35 | 1,033.92 | 1,033.92 | -3.91% | 117,106 |
| Jul 3, 2025 | 1,080.25 | 1,080.47 | 1,063.66 | 1,075.97 | 1,075.97 | 0.38% | 56,403 |
| Jul 2, 2025 | 1,071.91 | 1,079.00 | 1,048.91 | 1,071.95 | 1,071.95 | 0.31% | 104,279 |
| Jul 1, 2025 | 1,055.16 | 1,076.24 | 1,039.55 | 1,068.68 | 1,068.68 | 1.16% | 127,807 |
| Jun 30, 2025 | 1,059.56 | 1,062.77 | 1,046.47 | 1,056.39 | 1,056.39 | 0.09% | 142,665 |
| Jun 27, 2025 | 1,071.00 | 1,074.54 | 1,042.18 | 1,055.44 | 1,055.44 | -1.86% | 209,758 |
| Jun 26, 2025 | 1,036.82 | 1,084.94 | 1,036.21 | 1,075.45 | 1,075.45 | 3.78% | 161,064 |
| Jun 25, 2025 | 1,064.03 | 1,064.03 | 1,030.01 | 1,036.28 | 1,036.28 | -2.23% | 123,987 |
| Jun 24, 2025 | 1,031.39 | 1,069.36 | 1,021.37 | 1,059.94 | 1,059.94 | 0.95% | 187,685 |
| Jun 23, 2025 | 1,099.00 | 1,099.00 | 1,040.62 | 1,050.00 | 1,050.00 | -3.16% | 179,236 |
| Jun 20, 2025 | 1,081.81 | 1,094.15 | 1,068.89 | 1,084.21 | 1,084.21 | 0.41% | 314,484 |
| Jun 18, 2025 | 1,080.30 | 1,096.47 | 1,072.00 | 1,079.74 | 1,079.74 | -0.72% | 135,120 |
| Jun 17, 2025 | 1,105.20 | 1,119.20 | 1,078.30 | 1,087.60 | 1,087.60 | -0.49% | 154,578 |
| Jun 16, 2025 | 1,104.58 | 1,128.00 | 1,081.00 | 1,093.00 | 1,093.00 | -2.37% | 165,730 |
| Jun 13, 2025 | 1,119.86 | 1,123.07 | 1,090.71 | 1,119.58 | 1,119.58 | 2.01% | 148,416 |
| Jun 12, 2025 | 1,090.30 | 1,106.00 | 1,080.87 | 1,097.50 | 1,097.50 | -0.23% | 112,286 |
| Jun 11, 2025 | 1,111.90 | 1,119.03 | 1,093.46 | 1,100.01 | 1,100.01 | 0.04% | 171,308 |
| Jun 10, 2025 | 1,115.39 | 1,130.39 | 1,086.26 | 1,099.58 | 1,099.58 | -0.49% | 153,990 |
| Jun 9, 2025 | 1,123.36 | 1,126.77 | 1,092.00 | 1,105.04 | 1,105.04 | -0.74% | 135,757 |
| Jun 6, 2025 | 1,112.71 | 1,138.42 | 1,102.50 | 1,113.26 | 1,113.26 | 1.85% | 109,210 |
| Jun 5, 2025 | 1,112.96 | 1,112.96 | 1,087.87 | 1,093.06 | 1,093.06 | -0.86% | 137,355 |
| Jun 4, 2025 | 1,120.52 | 1,132.49 | 1,090.45 | 1,102.53 | 1,102.53 | -2.12% | 173,499 |
| Jun 3, 2025 | 1,110.25 | 1,142.47 | 1,068.66 | 1,126.37 | 1,126.37 | 1.46% | 152,348 |
| Jun 2, 2025 | 1,145.89 | 1,170.51 | 1,102.96 | 1,110.14 | 1,110.14 | -0.35% | 156,675 |
| May 30, 2025 | 1,187.20 | 1,187.20 | 1,108.42 | 1,114.03 | 1,112.43 | -7.03% | 371,763 |
| May 29, 2025 | 1,219.54 | 1,219.54 | 1,187.60 | 1,198.33 | 1,196.61 | -1.74% | 158,802 |
| May 28, 2025 | 1,248.39 | 1,262.42 | 1,216.42 | 1,219.54 | 1,217.79 | -1.93% | 99,895 |
| May 27, 2025 | 1,300.00 | 1,300.00 | 1,236.38 | 1,243.54 | 1,241.75 | -2.27% | 123,712 |
| May 23, 2025 | 1,256.20 | 1,287.46 | 1,256.20 | 1,272.41 | 1,270.58 | -0.51% | 84,621 |
| May 22, 2025 | 1,341.36 | 1,341.36 | 1,274.24 | 1,278.90 | 1,277.06 | -5.66% | 154,294 |
| May 21, 2025 | 1,385.05 | 1,416.06 | 1,354.37 | 1,355.66 | 1,353.71 | -1.10% | 105,855 |
| May 20, 2025 | 1,418.28 | 1,418.28 | 1,370.71 | 1,370.71 | 1,368.74 | -3.48% | 132,315 |
| May 19, 2025 | 1,405.45 | 1,420.16 | 1,387.74 | 1,420.16 | 1,418.12 | -0.73% | 92,629 |
| May 16, 2025 | 1,426.27 | 1,432.18 | 1,385.91 | 1,430.55 | 1,428.49 | 0.95% | 109,002 |
| May 15, 2025 | 1,381.84 | 1,419.94 | 1,349.71 | 1,417.10 | 1,415.06 | 0.80% | 128,725 |
| May 14, 2025 | 1,377.49 | 1,409.17 | 1,360.00 | 1,405.92 | 1,403.90 | 1.98% | 131,286 |