Texas Pacific Land Corporation Common Stock (TPL)
311.87
+8.92 (2.94%)
NYSE · Last Trade: Jan 11th, 6:24 PM EST
Historical Prices For Texas Pacific Land Corporation Common Stock (TPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 307.00 | 314.77 | 305.98 | 311.87 | 468,678 | 311.87 |
| 1/08/2026 | 281.00 | 305.81 | 281.00 | 302.95 | 412,124 | 302.95 |
| 1/07/2026 | 293.80 | 294.36 | 281.35 | 281.39 | 288,169 | 281.39 |
| 1/06/2026 | 297.66 | 301.72 | 288.81 | 293.81 | 393,624 | 293.81 |
| 1/05/2026 | 306.91 | 306.91 | 292.53 | 297.54 | 519,921 | 297.54 |
| 1/02/2026 | 286.00 | 298.27 | 280.95 | 297.97 | 389,077 | 297.97 |
| 12/31/2025 | 291.69 | 293.23 | 286.44 | 287.22 | 297,949 | 287.22 |
| 12/30/2025 | 296.97 | 298.00 | 292.06 | 292.68 | 254,969 | 292.68 |
| 12/29/2025 | 290.00 | 295.92 | 289.50 | 294.53 | 289,294 | 294.53 |
| 12/26/2025 | 294.12 | 294.12 | 283.00 | 287.54 | 292,680 | 287.54 |
| 12/24/2025 | 298.22 | 299.56 | 291.00 | 296.00 | 124,023 | 296.00 |
| 12/23/2025 | 305.48 | 310.44 | 294.87 | 297.33 | 342,191 | 297.33 |
| 12/22/2025 | 912.00 | 929.95 | 907.00 | 908.40 | 146,448 | 302.80 |
| 12/19/2025 | 899.82 | 911.30 | 891.30 | 898.86 | 407,329 | 299.62 |
| 12/18/2025 | 890.66 | 918.50 | 885.95 | 895.41 | 249,069 | 298.47 |
| 12/17/2025 | 835.00 | 892.00 | 829.39 | 883.00 | 261,321 | 294.33 |
| 12/16/2025 | 834.79 | 834.94 | 807.70 | 820.69 | 219,119 | 273.56 |
| 12/15/2025 | 844.67 | 845.93 | 812.00 | 839.63 | 209,997 | 279.88 |
| 12/12/2025 | 895.38 | 896.56 | 835.46 | 838.64 | 175,957 | 279.55 |
| 12/11/2025 | 885.18 | 896.54 | 875.98 | 890.30 | 107,558 | 296.77 |
| 12/10/2025 | 880.02 | 893.37 | 863.38 | 892.50 | 162,170 | 297.50 |
| 12/09/2025 | 904.00 | 912.49 | 875.69 | 880.82 | 96,633 | 293.61 |
| 12/08/2025 | 915.06 | 924.75 | 894.21 | 904.15 | 142,118 | 301.38 |
| 12/05/2025 | 911.70 | 934.46 | 910.94 | 925.08 | 96,984 | 308.36 |
| 12/04/2025 | 906.17 | 923.96 | 898.18 | 919.75 | 104,297 | 306.58 |
| 12/03/2025 | 869.50 | 918.51 | 863.75 | 914.72 | 132,578 | 304.91 |
| 12/02/2025 | 873.68 | 879.00 | 852.57 | 864.67 | 153,266 | 288.22 |
| 12/01/2025 | 863.53 | 872.77 | 852.68 | 853.74 | 137,505 | 284.58 |
| 11/28/2025 | 865.00 | 873.71 | 857.86 | 864.29 | 45,490 | 287.92 |
| 11/26/2025 | 866.00 | 876.55 | 860.00 | 862.91 | 89,236 | 287.46 |
| 11/25/2025 | 872.50 | 875.06 | 838.26 | 864.41 | 168,341 | 287.96 |
| 11/24/2025 | 890.31 | 896.24 | 872.41 | 876.72 | 260,735 | 292.06 |
| 11/21/2025 | 883.14 | 909.82 | 880.50 | 896.43 | 133,819 | 298.63 |
| 11/20/2025 | 914.37 | 924.00 | 882.34 | 883.56 | 117,170 | 294.34 |
| 11/19/2025 | 901.71 | 915.51 | 894.79 | 905.76 | 87,103 | 301.73 |
| 11/18/2025 | 936.05 | 946.00 | 892.00 | 920.12 | 135,870 | 306.52 |
| 11/17/2025 | 1,020.00 | 1,022.77 | 953.75 | 957.47 | 171,290 | 318.96 |
| 11/14/2025 | 978.58 | 1,032.49 | 978.58 | 1,022.65 | 144,925 | 340.67 |
| 11/13/2025 | 1,000.00 | 1,026.13 | 986.50 | 988.97 | 126,770 | 329.45 |
| 11/12/2025 | 980.91 | 1,009.72 | 980.91 | 1,006.40 | 124,340 | 335.26 |
| 11/11/2025 | 998.41 | 1,006.81 | 985.10 | 989.19 | 68,568 | 329.53 |
| 11/10/2025 | 985.69 | 1,000.00 | 960.00 | 993.86 | 98,771 | 331.08 |
| 11/07/2025 | 1,019.93 | 1,019.93 | 937.63 | 981.69 | 173,788 | 327.03 |
| 11/06/2025 | 917.00 | 1,048.88 | 917.00 | 1,011.13 | 324,974 | 336.83 |
| 11/05/2025 | 907.45 | 936.76 | 907.08 | 919.05 | 93,974 | 306.16 |
| 11/04/2025 | 915.00 | 923.70 | 900.02 | 914.43 | 88,760 | 304.62 |
| 11/03/2025 | 943.00 | 943.40 | 916.34 | 924.66 | 104,864 | 308.03 |
| 10/31/2025 | 925.91 | 950.00 | 925.91 | 943.38 | 167,101 | 314.27 |
| 10/30/2025 | 925.70 | 948.75 | 925.70 | 928.50 | 110,337 | 309.31 |
| 10/29/2025 | 915.00 | 940.68 | 911.19 | 924.40 | 95,635 | 307.94 |
| 10/28/2025 | 927.00 | 929.63 | 913.06 | 915.01 | 78,607 | 304.81 |
| 10/27/2025 | 936.62 | 941.36 | 922.09 | 929.40 | 65,249 | 309.61 |
| 10/24/2025 | 945.00 | 952.26 | 928.33 | 928.63 | 72,861 | 309.35 |
| 10/23/2025 | 957.35 | 957.35 | 935.70 | 937.64 | 75,511 | 312.35 |
| 10/22/2025 | 930.88 | 937.02 | 909.82 | 925.86 | 141,360 | 308.43 |
| 10/21/2025 | 929.86 | 949.91 | 928.63 | 928.63 | 94,463 | 309.35 |
| 10/20/2025 | 948.59 | 953.25 | 932.96 | 934.46 | 128,119 | 311.29 |
| 10/17/2025 | 931.26 | 940.13 | 918.54 | 938.98 | 140,206 | 312.80 |
| 10/16/2025 | 926.54 | 944.85 | 919.32 | 938.18 | 155,347 | 312.53 |
| 10/15/2025 | 915.00 | 943.44 | 915.00 | 926.75 | 146,869 | 308.73 |
| 10/14/2025 | 874.30 | 920.71 | 862.53 | 907.52 | 138,562 | 302.32 |
| 10/13/2025 | 897.62 | 911.25 | 890.13 | 892.23 | 105,743 | 297.23 |