Texas Pacific Land Corporation - TPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	869.5	914.72	914.72	918.51	863.75	132,600
December 02, 2025	873.68	864.67	864.67	878.25	855.17	144,839
December 01, 2025	863.53	853.74	853.74	872.77	852.68	137,500
November 28, 2025	865	864.29	862.69	873.7	857.86	45,500
November 26, 2025	866	862.91	861.31	876.55	860	89,200
November 25, 2025	872.5	864.41	862.81	875.06	838.27	168,300
November 24, 2025	890.31	876.72	875.1	896.24	872.41	261,000
November 21, 2025	883.14	896.43	896.43	909.82	880.5	133,818
November 20, 2025	914.37	883.56	883.56	924	882.34	117,285
November 19, 2025	901.71	905.76	905.76	915.51	894.79	87,408
November 18, 2025	936.05	920.12	920.12	946	892	135,988
November 17, 2025	1,020	957.47	957.47	1,022.77	953.75	171,300
November 14, 2025	978.58	1,022.65	1,022.65	1,032.49	978.58	144,924
November 13, 2025	1,000	988.97	988.97	1,026.13	986.5	126,800
November 12, 2025	980.91	1,006.4	1,006.4	1,009.72	980.91	124,300
November 11, 2025	998.41	989.19	989.19	1,006.81	985.1	68,600
November 10, 2025	985.69	993.86	993.86	1,000	960	98,800
November 07, 2025	1,019.93	981.69	981.69	1,019.93	937.64	173,800
November 06, 2025	917	1,011.13	1,011.13	1,048.88	917	325,000
November 05, 2025	907.45	919.05	919.05	936.76	907.08	94,006
November 04, 2025	915	914.43	914.43	923.7	900.02	88,800
November 03, 2025	943	924.66	924.66	943.41	916.34	104,945
October 31, 2025	925.91	943.38	943.38	950	925.91	167,101
October 30, 2025	925.7	928.5	928.5	948.75	925.7	110,337
October 29, 2025	915	924.4	924.4	940.69	911.19	95,645
October 28, 2025	927	915.01	915.01	929.63	913.06	78,607
October 27, 2025	936.62	929.4	929.4	941.36	922.09	65,254
October 24, 2025	945	928.63	928.63	952.26	928.33	72,900
October 23, 2025	957.35	937.64	937.64	957.35	935.7	75,511
October 22, 2025	930.88	925.86	925.86	937.03	909.82	141,381
October 21, 2025	929.86	928.63	928.63	949.92	928.63	94,500
October 20, 2025	948.59	934.46	934.46	953.25	932.96	128,122
October 17, 2025	931.26	938.98	938.98	940.14	918.54	140,206
October 16, 2025	926.54	938.18	938.18	944.85	919.32	155,378
October 15, 2025	915	926.75	926.75	943.44	915	146,900
October 14, 2025	874.3	907.52	907.52	920.71	862.53	138,600
October 13, 2025	897.62	892.23	892.23	911.25	890.13	105,764
October 10, 2025	900	889.25	889.25	911.26	880	137,234
October 09, 2025	950.72	909.79	909.79	962.21	906.25	124,154
October 08, 2025	965.91	952.92	952.92	965.91	930	121,351
October 07, 2025	975.4	959.61	959.61	975.4	947.27	81,900
October 06, 2025	954.02	975.4	975.4	983.23	947.17	135,827
October 03, 2025	968.05	945.89	945.89	980	943.92	115,028
October 02, 2025	957.82	967.74	967.74	975.8	954.02	122,507
October 01, 2025	928.23	957.98	957.98	963.31	926.62	132,867
September 30, 2025	909.93	933.64	933.64	937.47	905.67	122,110
September 29, 2025	945.93	920.64	920.64	945.93	917.99	95,326
September 26, 2025	926.45	954.28	954.28	962.68	926.45	127,516
September 25, 2025	934.83	925.57	925.57	936.79	918.73	98,700
September 24, 2025	946.01	935	935	960.97	934.3	130,910
September 23, 2025	877.8	931.28	931.28	937	877.8	219,449
September 22, 2025	868.43	876.96	876.96	886.2	860.03	153,500
September 19, 2025	908.95	875.1	875.1	912.36	869.69	426,880
September 18, 2025	915.77	913.27	913.27	931.83	911.82	128,952
September 17, 2025	930.38	913	913	943.33	913	150,329
September 16, 2025	926.53	935.67	935.67	944.14	926.38	109,600
September 15, 2025	942.36	923.52	923.52	954.93	913.36	115,500
September 12, 2025	947.78	937.17	937.17	955.99	933.82	108,964
September 11, 2025	928.25	938.99	938.99	941.96	925.83	95,737
September 10, 2025	908.17	937.63	937.63	937.64	908.17	92,750

Texas Pacific Land Corporation (TPL) NYSE