Texas Pacific Land Corporation (TPL) NYSE
531.13
+2.16(+0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
531.13
+2.16(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 525 | 531.13 | 531.13 | 542.62 | 521.21 | 390,696 |
| March 12, 2026 | 524.37 | 528.97 | 528.97 | 540.04 | 522.67 | 452,435 |
| March 11, 2026 | 518 | 524.83 | 524.83 | 526.99 | 510 | 431,069 |
| March 10, 2026 | 532.3 | 520.76 | 520.76 | 537 | 508.4 | 530,143 |
| March 09, 2026 | 528.06 | 539.79 | 539.79 | 545 | 520 | 559,060 |
| March 06, 2026 | 524.58 | 525.03 | 525.03 | 535.1 | 517.18 | 378,423 |
| March 05, 2026 | 532.75 | 523.31 | 523.31 | 543.99 | 511.77 | 445,890 |
| March 04, 2026 | 520.2 | 536.11 | 536.11 | 541.01 | 515.37 | 491,854 |
| March 03, 2026 | 530.4 | 523.64 | 523.64 | 530.4 | 511.16 | 492,177 |
| March 02, 2026 | 538 | 531.09 | 531.09 | 540 | 513.19 | 749,953 |
| February 27, 2026 | 515.94 | 524.29 | 523.69 | 528.15 | 510.99 | 794,921 |
| February 26, 2026 | 505 | 512.54 | 511.95 | 512.54 | 491 | 684,819 |
| February 25, 2026 | 534.77 | 510.3 | 509.72 | 539 | 498.86 | 931,332 |
| February 24, 2026 | 503.7 | 531.95 | 531.34 | 533.84 | 494.52 | 877,330 |
| February 23, 2026 | 513.99 | 502.85 | 502.27 | 547.2 | 502.18 | 1.21M |
| February 20, 2026 | 488 | 499.88 | 0 | 518.79 | 480 | 1.02M |
| February 19, 2026 | 430 | 486.56 | 0 | 491.4 | 430 | 820,075 |
| February 18, 2026 | 430 | 440.71 | 0 | 445.61 | 425.05 | 935,883 |
| February 17, 2026 | 433.08 | 426.42 | 0 | 438.05 | 415.9 | 839,241 |
| February 13, 2026 | 411.7 | 432.31 | 0 | 436.12 | 411.7 | 584,791 |
| February 12, 2026 | 414.4 | 411.4 | 0 | 418 | 406.8 | 458,141 |
| February 11, 2026 | 408 | 413.54 | 0 | 419.4 | 400.25 | 542,753 |
| February 10, 2026 | 378.6 | 401.62 | 0 | 404.72 | 378.6 | 918,800 |
| February 09, 2026 | 367.11 | 374.51 | 0 | 378.26 | 365.98 | 542,224 |
| February 06, 2026 | 350.46 | 366.03 | 0 | 366.65 | 347.68 | 447,993 |
| February 05, 2026 | 346.41 | 345.35 | 0 | 347.99 | 336.29 | 339,295 |
| February 04, 2026 | 335.05 | 346.47 | 0 | 348.28 | 335.05 | 388,351 |
| February 03, 2026 | 335 | 336.12 | 0 | 343.26 | 326.68 | 442,712 |
| February 02, 2026 | 340 | 336.68 | 0 | 344.52 | 335.5 | 341,800 |
| January 30, 2026 | 349.61 | 348.36 | 0 | 352 | 339.76 | 392,737 |
| January 29, 2026 | 363.24 | 353.21 | 0 | 372.81 | 350.29 | 385,600 |
| January 28, 2026 | 351.01 | 354.78 | 0 | 357.18 | 344.47 | 317,784 |
| January 27, 2026 | 341.75 | 345.2 | 0 | 346.54 | 336.39 | 251,834 |
| January 26, 2026 | 351.04 | 341.74 | 0 | 352.69 | 338.5 | 280,060 |
| January 23, 2026 | 349.52 | 346.94 | 0 | 358.21 | 344.52 | 436,352 |
| January 22, 2026 | 344.59 | 345.78 | 0 | 351.96 | 342.37 | 403,471 |
| January 21, 2026 | 331.3 | 346.23 | 0 | 348 | 331.3 | 474,430 |
| January 20, 2026 | 354.43 | 327.87 | 0 | 355.98 | 327.59 | 388,516 |
| January 16, 2026 | 330.79 | 337.48 | 0 | 338.52 | 325.56 | 368,669 |
| January 15, 2026 | 325.04 | 330.94 | 0 | 332 | 320.53 | 237,803 |
| January 14, 2026 | 323.36 | 326.93 | 0 | 332.8 | 322.76 | 316,306 |
| January 13, 2026 | 315 | 321.83 | 0 | 325.56 | 313.6 | 346,003 |
| January 12, 2026 | 312 | 310.08 | 0 | 314.79 | 308.6 | 242,277 |
| January 09, 2026 | 307 | 311.87 | 0 | 314.77 | 305.98 | 468,386 |
| January 08, 2026 | 281 | 302.95 | 0 | 305.81 | 281 | 406,824 |
| January 07, 2026 | 293.8 | 281.39 | 0 | 294.36 | 281.35 | 288,233 |
| January 06, 2026 | 297.66 | 293.81 | 0 | 301.72 | 288.81 | 393,668 |
| January 05, 2026 | 306.91 | 297.54 | 0 | 307.44 | 292.53 | 519,982 |
| January 02, 2026 | 286 | 297.97 | 0 | 298.27 | 280.95 | 389,077 |
| December 31, 2025 | 291.69 | 287.22 | 0 | 293.23 | 286.44 | 297,948 |
| December 30, 2025 | 296.97 | 292.68 | 0 | 298 | 292.06 | 255,125 |
| December 29, 2025 | 290 | 294.53 | 0 | 295.92 | 289.5 | 289,340 |
| December 26, 2025 | 294.12 | 287.54 | 0 | 294.12 | 283 | 292,680 |
| December 24, 2025 | 298.22 | 296 | 0 | 299.56 | 291 | 124,023 |
| December 23, 2025 | 305.48 | 297.33 | 0 | 310.44 | 294.87 | 342,300 |
| December 22, 2025 | 304 | 302.8 | 0 | 309.98 | 302.33 | 1.3M |
| December 19, 2025 | 299.94 | 299.62 | 0 | 303.77 | 297.1 | 3.67M |
| December 18, 2025 | 296.89 | 298.47 | 0 | 306.17 | 295.32 | 2.24M |
| December 17, 2025 | 278.33 | 294.33 | 0 | 297.33 | 276.46 | 2.35M |
| December 16, 2025 | 278.26 | 273.56 | 0 | 278.31 | 269.23 | 1.97M |