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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	488	499.88	499.88	518.79	480	1.02M
February 19, 2026	430	486.56	486.56	491.4	430	820,075
February 18, 2026	430	441.52	441.52	445.48	425.05	764,134
February 17, 2026	433.08	426.42	426.42	438.05	415.9	839,241
February 13, 2026	411.7	432.31	432.31	436.12	411.7	584,791
February 12, 2026	414.4	411.4	411.4	418	406.8	458,141
February 11, 2026	408	413.54	413.54	419.4	400.25	542,753
February 10, 2026	378.6	401.62	401.62	404.72	378.6	918,784
February 09, 2026	367.11	374.51	374.51	378.26	365.98	542,224
February 06, 2026	350.46	366.03	366.03	366.65	347.68	447,993
February 05, 2026	346.41	345.35	345.35	347.99	336.29	338,383
February 04, 2026	335.05	346.47	346.47	348.28	335.05	388,351
February 03, 2026	335	336.12	336.12	343.26	326.68	442,712
February 02, 2026	340	336.68	336.68	344.52	335.5	341,800
January 30, 2026	349.61	348.36	348.36	352	339.76	392,737
January 29, 2026	363.24	353.21	353.21	372.81	350.29	385,600
January 28, 2026	351.01	354.78	354.78	357.18	344.47	317,784
January 27, 2026	341.75	345.39	345.39	346.54	336.39	191,127
January 26, 2026	351.04	341.74	341.74	352.69	338.5	280,060
January 23, 2026	349.52	346.94	346.94	358.21	344.52	436,352
January 22, 2026	344.59	345.78	345.78	351.96	342.37	403,471
January 21, 2026	331.3	346.23	346.23	348	331.3	474,430
January 20, 2026	354.43	327.87	327.87	355.98	327.59	388,516
January 16, 2026	330.79	337.48	337.48	338.52	325.56	368,669
January 15, 2026	325.04	330.94	330.94	332	320.53	237,803
January 14, 2026	323.36	326.93	326.93	332.8	322.76	316,306
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

Texas Pacific Land Corporation (TPL) NYSE