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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	315	321.83	321.83	325.56	313.6	346,003
January 12, 2026	312	310.08	310.08	314.79	308.6	242,277
January 09, 2026	307	311.87	311.87	314.77	305.98	468,386
January 08, 2026	281	302.95	302.95	305.81	281	406,824
January 07, 2026	293.8	281.39	281.39	294.36	281.35	288,233
January 06, 2026	297.66	293.81	293.81	301.72	288.81	393,668
January 05, 2026	306.91	297.54	297.54	307.44	292.53	519,982
January 02, 2026	286	297.97	297.97	298.27	280.95	389,077
December 31, 2025	291.69	287.22	287.22	293.23	286.44	297,948
December 30, 2025	296.97	292.68	292.68	298	292.06	255,125
December 29, 2025	290	294.53	294.53	295.92	289.5	289,340
December 26, 2025	294.12	287.54	287.54	294.12	283	292,680
December 24, 2025	298.22	296	296	299.56	291	123,150
December 23, 2025	305.48	297.33	297.33	310.44	294.87	342,300
December 22, 2025	304	302.8	302.8	309.98	302.33	1.3M
December 19, 2025	299.94	299.62	299.62	303.77	297.1	3.67M
December 18, 2025	296.89	298.47	298.47	306.17	295.32	2.24M
December 17, 2025	278.33	294.33	294.33	297.33	276.46	2.35M
December 16, 2025	278.26	273.56	273.56	278.31	269.23	1.97M
December 15, 2025	281.56	279.88	279.88	281.98	270.67	1.89M
December 12, 2025	298.46	279.55	279.55	298.85	278.49	1.58M
December 11, 2025	295.06	296.77	296.77	298.85	291.99	966,087
December 10, 2025	293.34	297.5	297.5	297.79	287.79	1.46M
December 09, 2025	301.33	293.61	293.61	304.16	291.9	869,715
December 08, 2025	305.02	301.38	301.38	308.25	298.07	1.28M
December 05, 2025	303.9	308.36	308.36	311.49	303.65	872,856
December 04, 2025	302.06	306.58	306.58	307.99	299.39	940,383
December 03, 2025	289.83	304.91	304.91	306.17	287.92	1.19M
December 02, 2025	291.23	288.22	288.22	293	284.19	1.38M
December 01, 2025	287.84	284.58	284.58	290.92	284.23	1.24M
November 28, 2025	288.33	288.1	287.56	291.23	285.95	409,401
November 26, 2025	288.67	287.64	287.1	292.18	286.67	803,106
November 25, 2025	290.83	288.14	287.6	291.69	279.42	1.52M
November 24, 2025	296.77	292.24	291.7	298.75	290.8	2.35M
November 21, 2025	294.38	298.81	298.26	303.27	293.5	401,454
November 20, 2025	304.79	294.52	293.97	308	294.11	351,855
November 19, 2025	300.57	301.92	301.36	305.17	298.26	262,224
November 18, 2025	312.02	306.71	306.14	315.33	297.33	407,964
November 17, 2025	340	319.16	318.57	340.92	317.92	513,900
November 14, 2025	326.19	340.88	340.25	344.16	326.19	434,772
November 13, 2025	333.33	329.66	329.05	342.04	328.83	380,400
November 12, 2025	326.97	335.47	334.85	336.57	326.97	373,035
November 11, 2025	332.8	329.73	329.12	335.6	328.37	205,800
November 10, 2025	328.56	331.29	330.67	333.33	320	296,400
November 07, 2025	339.98	327.23	326.62	339.98	312.55	521,400
November 06, 2025	305.67	337.04	336.42	349.63	305.67	975,000
November 05, 2025	302.48	306.35	305.78	312.25	302.36	282,018
November 04, 2025	305	304.81	304.25	307.9	300.01	266,400
November 03, 2025	314.33	308.22	307.65	314.47	305.45	314,400
October 31, 2025	308.64	314.46	313.88	316.67	308.64	501,300
October 30, 2025	308.57	309.5	308.93	316.25	308.57	330,900
October 29, 2025	305	308.13	307.56	313.56	303.73	286,800
October 28, 2025	309	305	304.44	309.88	304.35	235,800
October 27, 2025	312.21	309.8	309.23	313.79	307.36	195,600
October 24, 2025	315	309.54	308.97	317.42	309.44	218,700
October 23, 2025	319.12	312.55	311.97	319.12	311.9	226,500
October 22, 2025	310.29	308.62	308.05	312.34	303.27	423,900
October 21, 2025	309.95	309.54	308.97	316.64	309.54	283,500
October 20, 2025	316.2	311.49	310.91	317.75	310.99	384,300
October 17, 2025	310.42	312.99	312.41	313.38	306.18	420,300

Texas Pacific Land Corporation (TPL) NYSE