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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	879.8	892.05	892.05	897.07	870.89	124,249
August 15, 2025	912.23	882.15	882.15	912.62	877.84	185,820
August 14, 2025	877.58	912.55	912.55	926.31	870	200,836
August 13, 2025	855	882.39	882.39	883.75	845.56	155,711
August 12, 2025	852.27	856.81	856.81	865.84	847.58	119,900
August 11, 2025	865.78	854.83	854.83	879.36	851.48	129,038
August 08, 2025	878.7	862.1	862.1	879.63	857.53	160,200
August 07, 2025	958.33	867.46	867.46	961	863.61	300,884
August 06, 2025	969.5	950.62	950.62	969.5	947	128,134
August 05, 2025	953.1	958.81	958.81	965.94	939.97	130,400
August 04, 2025	935.76	952.04	952.04	959.08	935.76	130,000
August 01, 2025	954.9	934.8	934.8	954.9	932.65	95,322
July 31, 2025	978.3	968.13	968.13	987.2	961.5	159,943
July 30, 2025	991.97	986.09	986.09	997.69	978.73	150,500
July 29, 2025	978.62	993.62	993.62	996.03	959	129,200
July 28, 2025	990.2	976.57	976.57	1,001.48	964.19	140,778
July 25, 2025	965.87	979.29	979.29	981.62	950.19	182,959
July 24, 2025	926.54	969.44	969.44	973.04	907.82	316,813
July 23, 2025	937.8	931.28	931.28	941.65	916.72	217,023
July 22, 2025	975	937.37	937.37	975	930.21	253,957
July 21, 2025	1,001.82	969.96	969.96	1,004.71	956.73	146,700
July 18, 2025	1,008.3	997.11	997.11	1,011.98	995.39	137,929
July 17, 2025	980.3	992.22	992.22	1,006.98	979.32	127,948
July 16, 2025	981.69	986.66	986.66	992.95	958.75	194,914
July 15, 2025	1,040.15	982.65	982.65	1,040.15	981.2	174,639
July 14, 2025	1,035.01	1,037.65	1,037.65	1,040.89	1,023.88	134,819
July 11, 2025	1,044.34	1,046.78	1,046.78	1,063.87	1,044.08	109,704
July 10, 2025	1,040.95	1,051.03	1,051.03	1,051.18	1,030.27	126,600
July 09, 2025	1,051.92	1,047.55	1,047.55	1,054.03	1,030.91	89,811
July 08, 2025	1,032.99	1,046.47	1,046.47	1,062.19	1,031.05	144,435
July 07, 2025	1,063.98	1,033.92	1,033.92	1,065.87	1,025.35	116,961
July 03, 2025	1,080.25	1,075.97	1,075.97	1,080.47	1,063.66	56,403
July 02, 2025	1,071.91	1,071.95	1,071.95	1,079	1,048.91	104,300
July 01, 2025	1,055.16	1,068.68	1,068.68	1,076.24	1,039.55	127,807
June 30, 2025	1,059.56	1,056.39	1,056.39	1,062.77	1,046.47	142,621
June 27, 2025	1,071	1,055.44	1,055.44	1,074.54	1,042.18	209,800
June 26, 2025	1,036.82	1,075.45	1,075.45	1,084.94	1,036.21	161,100
June 25, 2025	1,064.03	1,036.28	1,036.28	1,064.03	1,030.01	124,000
June 24, 2025	1,031.39	1,059.94	1,059.94	1,069.36	1,021.37	187,700
June 23, 2025	1,099	1,050	1,050	1,099	1,040.62	179,236
June 20, 2025	1,081.81	1,084.21	1,084.21	1,094.15	1,068.89	314,500
June 18, 2025	1,080.3	1,079.74	1,079.74	1,096.47	1,072	135,120
June 17, 2025	1,105.2	1,087.6	1,087.6	1,119.2	1,078.3	154,600
June 16, 2025	1,104.58	1,093	1,093	1,128	1,081	165,730
June 13, 2025	1,119.86	1,119.58	1,119.58	1,123.07	1,090.71	148,416
June 12, 2025	1,090.3	1,097.5	1,097.5	1,106	1,080.87	112,286
June 11, 2025	1,111.9	1,100.01	1,100.01	1,119.03	1,093.46	171,308
June 10, 2025	1,115.39	1,099.58	1,099.16	1,130.39	1,086.26	136,030
June 09, 2025	1,123.36	1,105.04	1,105.04	1,126.77	1,092	135,800
June 06, 2025	1,112.71	1,113.26	1,113.26	1,138.42	1,102.5	109,210
June 05, 2025	1,112.96	1,093.06	1,093.06	1,112.96	1,087.87	137,355
June 04, 2025	1,120.52	1,102.53	1,102.53	1,132.49	1,090.45	173,500
June 03, 2025	1,110.25	1,126.37	1,126.37	1,142.47	1,068.66	152,348
June 02, 2025	1,145.89	1,110.14	1,110.14	1,170.51	1,102.96	156,700
May 30, 2025	1,187.2	1,114.03	1,112.43	1,187.2	1,108.42	371,763
May 29, 2025	1,219.54	1,198.33	1,196.61	1,219.54	1,187.6	158,802
May 28, 2025	1,248.39	1,219.54	1,217.79	1,262.42	1,216.42	99,895
May 27, 2025	1,300	1,243.54	1,241.75	1,300	1,236.38	123,712
May 23, 2025	1,256.2	1,272.41	1,272.41	1,287.46	1,256.2	84,591
May 22, 2025	1,341.36	1,278.9	1,278.9	1,341.36	1,274.24	154,300

Texas Pacific Land Corporation (TPL) NYSE